S&P 500   4,976.10 (-0.70%)
DOW   37,897.35 (+0.32%)
QQQ   415.59 (-1.85%)
AAPL   164.27 (-1.66%)
MSFT   398.62 (-1.40%)
META   480.39 (-4.27%)
GOOGL   152.67 (-2.14%)
AMZN   174.37 (-2.71%)
TSLA   148.39 (-1.03%)
NVDA   807.91 (-4.58%)
AMD   148.64 (-4.15%)
NIO   3.80 (-5.00%)
BABA   68.47 (-0.60%)
T   16.31 (-0.12%)
F   12.05 (-0.08%)
MU   106.85 (-4.54%)
GE   147.29 (-3.69%)
CGC   7.93 (+1.28%)
DIS   111.61 (-0.73%)
AMC   3.20 (+9.59%)
PFE   25.77 (+1.50%)
PYPL   61.87 (-0.37%)
XOM   119.58 (+0.89%)
S&P 500   4,976.10 (-0.70%)
DOW   37,897.35 (+0.32%)
QQQ   415.59 (-1.85%)
AAPL   164.27 (-1.66%)
MSFT   398.62 (-1.40%)
META   480.39 (-4.27%)
GOOGL   152.67 (-2.14%)
AMZN   174.37 (-2.71%)
TSLA   148.39 (-1.03%)
NVDA   807.91 (-4.58%)
AMD   148.64 (-4.15%)
NIO   3.80 (-5.00%)
BABA   68.47 (-0.60%)
T   16.31 (-0.12%)
F   12.05 (-0.08%)
MU   106.85 (-4.54%)
GE   147.29 (-3.69%)
CGC   7.93 (+1.28%)
DIS   111.61 (-0.73%)
AMC   3.20 (+9.59%)
PFE   25.77 (+1.50%)
PYPL   61.87 (-0.37%)
XOM   119.58 (+0.89%)
S&P 500   4,976.10 (-0.70%)
DOW   37,897.35 (+0.32%)
QQQ   415.59 (-1.85%)
AAPL   164.27 (-1.66%)
MSFT   398.62 (-1.40%)
META   480.39 (-4.27%)
GOOGL   152.67 (-2.14%)
AMZN   174.37 (-2.71%)
TSLA   148.39 (-1.03%)
NVDA   807.91 (-4.58%)
AMD   148.64 (-4.15%)
NIO   3.80 (-5.00%)
BABA   68.47 (-0.60%)
T   16.31 (-0.12%)
F   12.05 (-0.08%)
MU   106.85 (-4.54%)
GE   147.29 (-3.69%)
CGC   7.93 (+1.28%)
DIS   111.61 (-0.73%)
AMC   3.20 (+9.59%)
PFE   25.77 (+1.50%)
PYPL   61.87 (-0.37%)
XOM   119.58 (+0.89%)
S&P 500   4,976.10 (-0.70%)
DOW   37,897.35 (+0.32%)
QQQ   415.59 (-1.85%)
AAPL   164.27 (-1.66%)
MSFT   398.62 (-1.40%)
META   480.39 (-4.27%)
GOOGL   152.67 (-2.14%)
AMZN   174.37 (-2.71%)
TSLA   148.39 (-1.03%)
NVDA   807.91 (-4.58%)
AMD   148.64 (-4.15%)
NIO   3.80 (-5.00%)
BABA   68.47 (-0.60%)
T   16.31 (-0.12%)
F   12.05 (-0.08%)
MU   106.85 (-4.54%)
GE   147.29 (-3.69%)
CGC   7.93 (+1.28%)
DIS   111.61 (-0.73%)
AMC   3.20 (+9.59%)
PFE   25.77 (+1.50%)
PYPL   61.87 (-0.37%)
XOM   119.58 (+0.89%)
Free Trial

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

→ The 'Smart Money' Is Ready for May 1st Are You? (From Stansberry Research) (Ad)
Free ADX Stock Alerts
$18.42
-0.18 (-0.97%)
(As of 12:26 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Adams Diversified Equity Fund Stock Price Performance

5 Day
Performance
-2.41%
1 Month
Performance
-3.02%
3 Month
Performance
+5.92%
6 Month
Performance
+11.04%
Year-To-Date
Performance
+5.08%
1 Year
Performance
+17.93%
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

Ad Stansberry Research
The "Smart Money" Is Ready for May 1st Are You?
Former Wall Street VP: "Buy This Stock Now" Five of America's Most Successful Investors Bought Shares in The Same Company.
One Former Wall St. Trader Explains Why…

ADX Stock Chart for Friday, April, 19, 2024

ADX Chart by TradingView

Adams Diversified Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$18.74$18.61
-0.69%		$18.82$18.6096,582 shs$2.31 billion
04/17/2024$18.84$18.74
-0.53%		$18.97$18.67102,797 shs$2.32 billion
04/16/2024$18.83$18.84
+0.08%		$18.92$18.75102,688 shs$2.34 billion
04/15/2024$19.07$18.83
-1.28%		$19.24$18.80227,943 shs$2.33 billion
04/12/2024$19.34$19.06
-1.47%		$19.23$19.01118,184 shs$2.36 billion
04/11/2024$19.12$19.34
+1.15%		$19.37$19.10102,021 shs$2.40 billion
04/10/2024$19.29$19.12
-0.88%		$19.20$19.02106,795 shs$2.37 billion
04/09/2024$19.31$19.29
-0.10%		$19.38$19.21193,433 shs$2.39 billion
04/08/2024$19.25$19.31
+0.31%		$19.36$19.27201,563 shs$2.39 billion
04/05/2024$19.13$19.26
+0.71%		$19.34$19.12110,902 shs$2.39 billion
04/04/2024$19.32$19.13
-1.01%		$19.52$19.12159,352 shs$2.37 billion
04/03/2024$19.24$19.32
+0.42%		$19.36$19.23103,418 shs$2.40 billion
04/02/2024$19.48$19.24
-1.21%		$19.39$19.21169,940 shs$2.39 billion
04/01/2024$19.52$19.48
-0.23%		$19.60$19.47118,271 shs$2.42 billion
03/29/2024$19.54$19.52
-0.10%		$19.57$19.46133,195 shs$2.42 billion
03/28/2024$19.51$19.54
+0.15%		$19.57$19.46133,195 shs$2.42 billion
03/27/2024$19.36$19.51
+0.80%		$19.53$19.37178,356 shs$2.42 billion
03/26/2024$19.45$19.36
-0.49%		$19.46$19.35158,464 shs$2.40 billion
03/25/2024$19.51$19.45
-0.31%		$19.51$19.43130,007 shs$2.41 billion
03/22/2024$19.48$19.50
+0.13%		$19.56$19.4686,294 shs$2.42 billion
03/21/2024$19.42$19.48
+0.28%		$19.57$19.43155,210 shs$2.42 billion
03/20/2024$19.26$19.42
+0.83%		$19.42$19.21168,475 shs$2.41 billion
03/19/2024$19.19$19.26
+0.36%		$19.28$19.11108,391 shs$2.39 billion
03/18/2024$19.08$19.19
+0.58%		$19.32$19.1199,255 shs$2.38 billion
03/15/2024$19.24$19.07
-0.88%		$19.25$19.06107,959 shs$2.36 billion
03/14/2024$19.42$19.24
-0.93%		$19.46$19.20116,521 shs$2.39 billion
03/13/2024$19.39$19.42
+0.15%		$19.45$19.33186,181 shs$2.41 billion
03/12/2024$19.18$19.39
+1.09%		$19.40$19.21194,967 shs$2.40 billion
03/11/2024$19.15$19.18
+0.16%		$19.19$19.03173,804 shs$2.38 billion
03/08/2024$19.24$19.14
-0.55%		$19.36$19.09165,845 shs$2.37 billion
03/07/2024$19.09$19.24
+0.79%		$19.29$19.12429,563 shs$2.39 billion
03/06/2024$18.94$19.09
+0.82%		$19.22$19.02300,259 shs$2.37 billion
03/05/2024$19.17$18.94
-1.23%		$19.19$18.88181,849 shs$2.35 billion
03/04/2024$19.24$19.17
-0.36%		$19.29$19.15198,156 shs$2.38 billion
03/01/2024$19.09$19.24
+0.81%		$19.28$19.12169,346 shs$2.39 billion
02/29/2024$19.06$19.09
+0.13%		$19.17$19.00118,783 shs$2.37 billion
02/28/2024$19.06$19.06$19.09$18.99158,882 shs$2.36 billion
02/27/2024$19.02$19.06
+0.21%		$19.07$18.99104,970 shs$2.36 billion
02/26/2024$19.04$19.02
-0.11%		$19.11$18.99179,021 shs$2.36 billion
02/23/2024$18.98$19.04
+0.34%		$19.12$18.97130,798 shs$2.36 billion
Urgent alert: open this for a huge profit potential (Ad)

This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo, or CNBC.

See Tim’s instructions to make this remarkably simple trade right here
02/22/2024$18.59$18.98
+2.07%		$19.02$18.79189,689 shs$2.35 billion
02/21/2024$18.63$18.59
-0.21%		$18.66$18.53113,652 shs$2.31 billion
02/20/2024$18.65$18.63
-0.11%		$18.68$18.58177,218 shs$2.31 billion
02/19/2024$18.65$18.65$18.79$18.65190,200 shs$2.31 billion
02/16/2024$18.76$18.66
-0.53%		$18.79$18.66189,592 shs$2.31 billion
02/15/2024$18.71$18.76
+0.27%		$18.78$18.67281,685 shs$2.33 billion
02/14/2024$18.40$18.71
+1.68%		$18.72$18.54230,381 shs$2.32 billion
02/13/2024$18.79$18.40
-2.05%		$18.58$18.33254,436 shs$2.28 billion
02/12/2024$18.73$18.79
+0.29%		$18.91$18.76189,839 shs$2.33 billion
02/09/2024$18.79$18.73
-0.32%		$18.75$18.72333,963 shs$2.32 billion
02/08/2024$18.80$18.79
-0.05%		$18.80$18.75163,667 shs$2.33 billion
02/07/2024$18.63$18.80
+0.91%		$18.81$18.61176,027 shs$2.27 billion
02/06/2024$18.58$18.63
+0.27%		$18.66$18.61138,691 shs$2.25 billion
02/05/2024$18.51$18.58
+0.38%		$18.61$18.44175,951 shs$2.24 billion
02/02/2024$18.35$18.52
+0.90%		$18.52$18.35128,119 shs$2.24 billion
02/01/2024$18.16$18.35
+1.05%		$18.38$18.16172,085 shs$2.22 billion
01/31/2024$18.39$18.16
-1.25%		$18.33$18.15282,915 shs$2.19 billion
01/30/2024$18.43$18.39
-0.19%		$18.45$18.37133,420 shs$2.22 billion
01/29/2024$18.27$18.43
+0.85%		$18.43$18.25158,899 shs$2.23 billion
01/26/2024$18.17$18.27
+0.55%		$18.29$18.20166,531 shs$2.21 billion
01/25/2024$18.11$18.17
+0.36%		$18.26$18.12203,027 shs$2.20 billion
01/24/2024$17.87$18.11
+1.32%		$18.14$17.90332,829 shs$2.19 billion
01/23/2024$17.88$17.87
-0.06%		$17.90$17.80120,042 shs$2.16 billion
01/22/2024$17.85$17.88
+0.17%		$17.90$17.83171,281 shs$2.16 billion
01/19/2024$17.57$17.86
+1.62%		$17.86$17.59170,116 shs$2.16 billion
01/18/2024$17.41$17.57
+0.92%		$17.61$17.5183,487 shs$2.12 billion
01/17/2024$17.48$17.41
-0.40%		$17.49$17.4096,871 shs$2.10 billion

Related Companies:
This page (NYSE:ADX) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The “Perfect Storm” for Gold
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
Top 5 AI Stocks to Buy for 2024
Market Moving Trends