Adams Diversified Equity Fund (ADX)

Date: O: H: L: C: Vol:

Storico Dei Prezzi Delle Azioni Di Adams Diversified Equity Fund (ADX)

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Oct 30, 2026	$25.83	$25.10	$0.735	365,462	-2.51%
Oct 29, 2026	$25.95	$25.66	$0.2911	222,223	-0.08%
Oct 28, 2026	$25.95	$25.71	$0.245	289,708	+0.47%
Oct 27, 2026	$25.80	$25.50	$0.2999	286,724	+0.86%
Oct 26, 2026	$25.66	$25.33	$0.3261	258,274	+0.95%
Oct 23, 2026	$25.54	$25.27	$0.2723	206,561	-0.63%
Oct 22, 2026	$25.80	$25.40	$0.3999	315,806	-1.70%
Oct 21, 2026	$25.99	$25.75	$0.24	245,901	+0.93%
Oct 20, 2026	$25.81	$25.52	$0.2949	264,727	+0.31%
Oct 19, 2026	$25.72	$25.50	$0.2245	236,119	+0.27%
Oct 16, 2026	$25.94	$25.40	$0.54	278,937	-1.01%
Oct 15, 2026	$25.81	$25.34	$0.47	253,348	+0.55%
Oct 14, 2026	$26.06	$25.57	$0.49	280,420	-1.80%
Oct 13, 2026	$26.22	$26.02	$0.2	192,322	-0.31%
Oct 12, 2026	$26.25	$26.10	$0.15	207,417	+0.11%
Oct 09, 2026	$26.21	$25.81	$0.405	214,190	+1.43%
Oct 08, 2026	$26.04	$25.63	$0.41	216,813	-0.92%
Oct 07, 2026	$26.25	$25.90	$0.3537	201,335	-0.95%
Oct 06, 2026	$26.29	$25.90	$0.39	293,775	+1.62%
Oct 05, 2026	$25.93	$25.75	$0.18	296,503	+0.31%
Oct 02, 2026	$26.00	$25.62	$0.38	188,783	+0.39%
Oct 01, 2026	$25.79	$25.55	$0.2394	224,503	+0.08%

Adams Diversified Equity Fund Stock (ADX) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adams Diversified Equity Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adams Diversified Equity Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Adams Diversified Equity Fund Storia dei prezzi delle azioni (ADX) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Oct, 2026	$26.29	$25.10	$1.20	5,539,851	-1.71%
Sep, 2026	$26.30	$25.21	$1.10	5,257,328	-0.85%
Aug, 2026	$26.56	$25.67	$0.89	5,732,264	+1.45%
Jul, 2026	$26.49	$24.53	$1.96	6,571,397	-0.12%
Jun, 2026	$25.70	$24.26	$1.44	5,950,129	+0.20%
May, 2026	$25.65	$23.88	$1.77	4,657,835	+6.21%
Apr, 2026	$24.74	$22.01	$2.73	6,963,639	+9.68%
Mar, 2026	$23.30	$20.91	$2.39	6,664,915	-5.48%
Feb, 2026	$23.49	$22.65	$0.835	4,612,712	-0.30%
Jan, 2026	$23.69	$22.82	$0.87	6,801,835	-0.39%

Adams Diversified Equity Fund Storia dei prezzi delle azioni (ADX) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$23.45	$22.30	$1.15	5,201,148	+3.13%
Nov, 2025	$23.85	$22.35	$1.50	6,905,728	-2.62%
Oct, 2025	$23.33	$22.10	$1.23	5,977,583	+4.39%
Sep, 2025	$22.54	$21.43	$1.11	4,851,462	+2.81%
Aug, 2025	$22.07	$21.11	$0.96	4,628,788	+0.42%
Jul, 2025	$22.25	$21.48	$0.77	6,690,137	-0.51%
Jun, 2025	$21.80	$20.34	$1.46	6,112,181	+6.21%
May, 2025	$20.61	$18.92	$1.69	4,529,767	+8.38%
Apr, 2025	$19.35	$16.50	$2.85	6,959,784	-0.68%
Mar, 2025	$20.25	$18.55	$1.70	6,346,469	-5.52%
Feb, 2025	$21.00	$19.77	$1.23	5,080,217	-1.95%
Jan, 2025	$21.49	$20.13	$1.36	7,150,941	+1.49%

Adams Diversified Equity Fund Storia dei prezzi delle azioni (ADX) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$20.99	$19.98	$1.01	5,089,845	-1.31%
Nov, 2024	$22.63	$20.24	$2.39	7,184,322	-5.03%
Oct, 2024	$22.09	$21.12	$0.97	4,338,638	+0.46%
Sep, 2024	$21.59	$20.35	$1.24	4,791,764	+0.84%
Aug, 2024	$21.68	$19.76	$1.92	5,847,408	-0.47%
Jul, 2024	$22.49	$21.20	$1.29	4,085,022	-0.05%
Jun, 2024	$21.65	$20.29	$1.36	1,982,192	+5.14%
May, 2024	$20.99	$18.81	$2.18	4,740,485	+8.32%
Apr, 2024	$19.60	$18.36	$1.24	3,557,492	-3.33%
Mar, 2024	$19.57	$18.88	$0.695	3,447,346	+2.25%
Feb, 2024	$19.17	$18.16	$1.01	3,620,093	+5.12%
Jan, 2024	$18.45	$17.18	$1.27	4,165,778	+2.54%

Simile a ADX