Get the Stockscreener App
21.26
0.19%
0.04
After Hours:
21.00
-0.26
-1.22%
Adams Diversified Equity Fund Stock (AADX) Price History
The historical daily chart and data for Adams Diversified Equity Fund stock (AADX), show that the latest closing stock price as of August 06, 2026, is $21.26.
- Adams Diversified Equity Fund all-time high stock price is $24.24, occurred on July 01, 2026.
- The lowest Adams Diversified Equity Fund stock price recorded was $16.57 on July 20, 2026. Since then, Adams Diversified Equity Fund's stock price has risen over 28.30% to $21.26 now.
- The 52-week high stock price for AADX is $24.24, representing a 14.02% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for AADX is $16.57, indicating a -22.06% decrease from the current share price, occurred on July 20, 2026.
The table below shows more information about AADX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 06, 2026 | $22.29 | $20.65 | $1.64 | 631,606.0 | +0.19% |
| Aug 05, 2026 | $21.90 | $20.25 | $1.65 | 893,570.0 | +3.26% |
| Aug 04, 2026 | $20.75 | $19.52 | $1.23 | 1,204,226.0 | +6.92% |
| Aug 03, 2026 | $19.68 | $18.32 | $1.36 | 908,520.0 | +2.62% |
| Jul 31, 2026 | $18.91 | $17.71 | $1.20 | 1,173,158.0 | +7.89% |
| Jul 30, 2026 | $18.20 | $17.33 | $0.87 | 1,124,612.0 | +0.29% |
| Jul 29, 2026 | $19.25 | $16.91 | $2.33 | 1,547,491.0 | -8.22% |
| Jul 28, 2026 | $19.10 | $17.76 | $1.34 | 998,501.0 | +0.96% |
| Jul 27, 2026 | $19.25 | $17.87 | $1.38 | 1,846,771.0 | +3.72% |
| Jul 24, 2026 | $19.50 | $17.50 | $2.00 | 938,616.0 | -5.71% |
| Jul 23, 2026 | $19.42 | $17.92 | $1.50 | 1,388,029.0 | +10.47% |
| Jul 22, 2026 | $18.57 | $17.24 | $1.33 | 553,069.0 | -4.10% |
| Jul 21, 2026 | $18.62 | $17.00 | $1.62 | 570,056.0 | +7.00% |
| Jul 20, 2026 | $17.84 | $16.57 | $1.27 | 422,077.0 | -0.88% |
| Jul 17, 2026 | $17.99 | $16.76 | $1.23 | 756,590.0 | -0.99% |
| Jul 16, 2026 | $19.01 | $17.07 | $1.94 | 709,408.0 | -9.63% |
| Jul 15, 2026 | $19.38 | $18.50 | $0.88 | 926,011.0 | -1.20% |
| Jul 14, 2026 | $19.91 | $18.25 | $1.66 | 681,555.0 | +2.72% |
| Jul 13, 2026 | $21.04 | $18.45 | $2.59 | 762,543.0 | -9.08% |
| Jul 10, 2026 | $21.23 | $20.26 | $0.9714 | 362,478.0 | -1.06% |
| Jul 09, 2026 | $21.80 | $20.69 | $1.11 | 463,324.0 | -0.24% |
| Jul 08, 2026 | $23.57 | $20.69 | $2.88 | 1,717,238.0 | -10.43% |
Adams Diversified Equity Fund Stock (AADX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adams Diversified Equity Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AADX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adams Diversified Equity Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adams Diversified Equity Fund Stock (AADX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $22.29 | $18.32 | $3.97 | 4,269,528.0 | +13.51% |
| Jul, 2026 | $24.24 | $16.57 | $7.67 | 22,353,132.0 | -17.78% |
| Jun, 2026 | $23.00 | $17.08 | $5.92 | 51,708,616.0 | +0.00% |
0.13%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):