Free Trial

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

Adams Diversified Equity Fund logo
$24.93 +0.19 (+0.75%)
Closing price 05/13/2026 03:59 PM Eastern
Extended Trading
$24.96 +0.03 (+0.14%)
As of 07:38 AM 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 Massive. Learn more.

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 23.89%, with a year-to-date return of 7.02%. In the past month, the stock has increased 4.86%, reflecting recent market activity.

As of the latest close, Adams Diversified Equity Fund traded at $24.93 with a market cap of $3.05 billion and volume of 242,171 shares. Five years ago, the stock traded at $19.06, representing a 30.78% increase over that period. At the time, it had a market cap of $2.12 billion and a volume of 264,609 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+1.55%
1 Month
Performance
+4.86%
3 Month
Performance
+7.23%
Year-To-Date
Performance
+7.02%
1 Year
Performance
+23.89%
5 Year
Performance
+30.78%

ADX Stock Chart for Thursday, May, 14, 2026

Adams Diversified Equity Fund Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$24.73$24.93
+0.81%
$24.99$24.70242,171 shs$3.05 billion
05/12/2026$24.63$24.73
+0.38%
$24.74$24.56222,683 shs$3.03 billion
05/11/2026$24.55$24.63
+0.35%
$24.80$24.42308,497 shs$3.02 billion
05/08/2026$24.37$24.55
+0.71%
$24.66$24.42205,895 shs$2.98 billion
05/07/2026$24.46$24.37
-0.34%
$24.63$24.28232,612 shs$2.99 billion
05/06/2026$24.07$24.46
+1.61%
$24.50$24.31214,709 shs$3.00 billion
05/05/2026N/A$24.07$24.24$23.92175,112 shs$2.95 billion
04/30/2026$23.80$24.01
+0.90%
$24.11$23.83303,151 shs$2.94 billion
04/29/2026$24.02$23.80
-0.92%
$24.01$23.70379,279 shs$2.92 billion
04/28/2026$24.39$24.02
-1.52%
$24.30$23.88436,442 shs$2.94 billion
04/27/2026$24.64$24.39
-1.04%
$24.47$24.16303,735 shs$2.99 billion
04/24/2026$24.43$24.64
+0.85%
$24.74$24.46393,062 shs$3.02 billion
04/23/2026$24.49$24.43
-0.21%
$24.74$24.38474,042 shs$2.99 billion
04/22/2026$24.14$24.49
+1.43%
$24.50$24.30273,654 shs$3 billion
04/21/2026$24.14$24.14
+0.02%
$24.32$24.10292,443 shs$2.96 billion
04/20/2026$23.96$24.14
+0.75%
$24.19$23.91300,340 shs$2.96 billion
04/17/2026$23.80$23.96
+0.67%
$24.14$23.89440,142 shs$2.93 billion
04/16/2026$23.84$23.80
-0.20%
$24.00$23.71304,237 shs$2.92 billion
04/15/2026$23.77$23.84
+0.31%
$23.94$23.77346,485 shs$2.92 billion
04/14/2026$23.66$23.77
+0.49%
$23.90$23.75475,205 shs$2.91 billion
04/13/2026$23.49$23.66
+0.72%
$23.69$23.31324,698 shs$2.90 billion

This page (NYSE:ADX) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners