Free Trial
→ Forget NVDA. Put $1,000 into this stock now (From Chaikin Analytics) (Ad)tc pixel Free ADX Stock Alerts

Adams Diversified Equity Fund (ADX) Stock Chart & Stock Price History

Adams Diversified Equity Fund logo
$22.10 -0.03 (-0.11%)
Closing price 03:59 PM Eastern
Extended Trading
$22.11 +0.00 (+0.02%)
As of 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Adams Diversified Equity Fund Stock Price Performance

The Adams Diversified Equity Fund (ADX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 4.71%, with a year-to-date return of 9.43%. In the past month, the stock has increased 0.61%, reflecting recent market activity.

As of the latest close, Adams Diversified Equity Fund traded at $22.12 with a market cap of $2.60 billion and volume of 222,021 shares. Five years ago, the stock traded at $16.01, representing a 38.07% increase over that period. At the time, it had a market cap of $1.77 billion and a volume of 258,196 shares.

Receive ADX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adams Diversified Equity Fund and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.51%
1 Month
Performance
+0.61%
3 Month
Performance
+5.87%
Year-To-Date
Performance
+9.43%
1 Year
Performance
+4.71%
5 Year
Performance
+38.07%

ADX Stock Chart for Friday, September, 12, 2025

ADX Chart by TradingView

Adams Diversified Equity Fund Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$22.12$22.11
-0.05%		$22.13$22.07153,777 shs$2.60 billion
09/11/2025$21.94$22.12
+0.80%		$22.13$22.00222,021 shs$2.60 billion
09/10/2025$21.80$21.94
+0.64%		$21.98$21.84123,432 shs$2.58 billion
09/09/2025$21.76$21.80
+0.21%		$21.83$21.72136,038 shs$2.56 billion
09/08/2025$21.78$21.76
-0.10%		$21.85$21.71195,015 shs$2.56 billion
09/05/2025$21.78$21.78
-0.02%		$21.90$21.65169,343 shs$2.56 billion
09/04/2025$21.64$21.78
+0.65%		$21.83$21.61186,849 shs$2.56 billion
09/03/2025$21.45$21.64
+0.89%		$21.66$21.51320,244 shs$2.54 billion
09/02/2025$21.67$21.45
-1.02%		$21.69$21.43559,584 shs$2.52 billion
09/01/2025$21.67$21.67$21.88$21.61278,429 shs$2.55 billion
08/29/2025$21.85$21.67
-0.82%		$21.88$21.61278,429 shs$2.55 billion
08/28/2025$21.78$21.85
+0.32%		$21.89$21.71246,444 shs$2.57 billion
08/27/2025$21.67$21.78
+0.50%		$21.83$21.71192,159 shs$2.56 billion
08/26/2025$21.60$21.67
+0.33%		$21.72$21.56163,014 shs$2.55 billion
08/25/2025$21.63$21.60
-0.12%		$21.65$21.52237,909 shs$2.54 billion
08/22/2025$21.43$21.63
+0.93%		$21.95$21.42448,289 shs$2.54 billion
08/21/2025$21.58$21.43
-0.70%		$21.70$21.37242,104 shs$2.52 billion
08/20/2025$21.61$21.58
-0.16%		$21.70$21.43249,439 shs$2.54 billion
08/19/2025$21.84$21.61
-1.05%		$21.97$21.56241,946 shs$2.54 billion
08/18/2025$21.96$21.84
-0.55%		$21.98$21.80237,292 shs$2.57 billion
08/15/2025$21.99$21.96
-0.11%		$22.07$21.90149,663 shs$2.58 billion
08/14/2025$22.03$21.99
-0.20%		$22.07$21.97182,593 shs$2.58 billion
08/13/2025$21.97$22.03
+0.27%		$22.07$21.97156,883 shs$2.59 billion
08/12/2025$21.72$21.97
+1.17%		$22.00$21.77174,925 shs$2.58 billion
08/11/2025$21.71$21.72
+0.02%		$21.80$21.70189,591 shs$2.55 billion
Related Companies

This page (NYSE:ADX) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Do NOT Day Trade (Do THIS instead)
Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...
Monument Traders Alliance | Sponsoredtc pixel
Wall Street laughed at Trump’s “Smart Dollar.” Now they’re all in.
"THIS is the Biggest Economic Story of 2025" While most Americans are focused on tariffs and inflation, the...
Stansberry Research | Sponsoredtc pixel