Get the Stockscreener App
19.05
0.42%
+0.075
Adams Diversified Equity Fund, Inc. Stock (ADX) Price History
The historical daily chart and data for Adams Diversified Equity Fund, Inc. stock (ADX), show that the latest closing stock price as of April 29, 2024, is $19.05.
- Adams Diversified Equity Fund, Inc. all-time high stock price is $22.33, occurred on November 18, 2021.
- The lowest Adams Diversified Equity Fund, Inc. stock price recorded was $10.17 on March 23, 2020. Since then, Adams Diversified Equity Fund, Inc.'s stock price has risen over 87.46% to $19.05 now.
- The 52-week high stock price for ADX is $19.60, representing a 2.86% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for ADX is $15.30, indicating a -19.71% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Adams Diversified Equity Fund, Inc. (ADX) stock in the beginning of 2023 was $19.55. The stock closed the year at $14.54, a loss of over -25.63% for the year.
The table below shows more information about ADX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $19.16 | $19.05 | $0.105 | 69,086.0 | +0.47% |
| Apr 26, 2024 | $19.03 | $18.88 | $0.15 | 112,942.0 | +1.39% |
| Apr 25, 2024 | $18.74 | $18.52 | $0.2193 | 225,950.0 | -0.58% |
| Apr 24, 2024 | $18.90 | $18.78 | $0.12 | 249,956.0 | +0.11% |
| Apr 23, 2024 | $18.82 | $18.68 | $0.1411 | 152,620.0 | +1.18% |
| Apr 22, 2024 | $18.63 | $18.44 | $0.19 | 218,428.0 | +1.09% |
| Apr 19, 2024 | $18.84 | $18.36 | $0.48 | 232,671.0 | -1.13% |
| Apr 18, 2024 | $18.80 | $18.60 | $0.20 | 96,813.0 | -0.75% |
| Apr 17, 2024 | $18.97 | $18.67 | $0.30 | 103,130.0 | -0.53% |
| Apr 16, 2024 | $18.92 | $18.75 | $0.17 | 103,396.0 | +0.21% |
| Apr 15, 2024 | $19.25 | $18.80 | $0.45 | 228,362.0 | -1.42% |
| Apr 12, 2024 | $19.24 | $19.00 | $0.235 | 118,621.0 | -1.40% |
| Apr 11, 2024 | $19.37 | $19.10 | $0.2701 | 101,021.0 | +1.15% |
| Apr 10, 2024 | $19.20 | $19.02 | $0.18 | 106,795.0 | -0.93% |
| Apr 09, 2024 | $19.38 | $19.21 | $0.17 | 194,224.0 | -0.05% |
| Apr 08, 2024 | $19.36 | $19.27 | $0.0918 | 200,558.0 | +0.31% |
| Apr 05, 2024 | $19.34 | $19.12 | $0.2202 | 111,565.0 | +0.73% |
| Apr 04, 2024 | $19.52 | $19.11 | $0.41 | 159,452.0 | -1.09% |
| Apr 03, 2024 | $19.36 | $19.23 | $0.13 | 103,646.0 | +0.31% |
| Apr 02, 2024 | $19.43 | $19.21 | $0.22 | 170,269.0 | -1.08% |
Adams Diversified Equity Fund, Inc. Stock (ADX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adams Diversified Equity Fund, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adams Diversified Equity Fund, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adams Diversified Equity Fund, Inc. Stock (ADX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $19.60 | $18.36 | $1.24 | 3,178,218.0 | -2.31% |
| Mar, 2024 | $19.57 | $18.88 | $0.695 | 3,474,061.0 | +2.25% |
| Feb, 2024 | $19.17 | $18.16 | $1.01 | 3,614,056.0 | +5.12% |
| Jan, 2024 | $18.45 | $17.18 | $1.27 | 4,160,077.0 | +2.54% |
Adams Diversified Equity Fund, Inc. Stock (ADX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.83 | $16.92 | $0.91 | 2,944,574.0 | +4.42% |
| Nov, 2023 | $17.93 | $16.20 | $1.73 | 4,413,359.0 | +4.82% |
| Oct, 2023 | $16.99 | $15.80 | $1.18 | 2,953,547.0 | -2.76% |
| Sep, 2023 | $17.84 | $16.45 | $1.39 | 3,010,977.0 | -5.62% |
| Aug, 2023 | $17.69 | $16.83 | $0.86 | 3,580,828.0 | -0.40% |
| Jul, 2023 | $17.71 | $16.70 | $1.01 | 3,031,266.0 | +5.29% |
| Jun, 2023 | $16.87 | $15.77 | $1.10 | 2,301,891.0 | +6.66% |
| May, 2023 | $15.98 | $15.30 | $0.6799 | 2,899,715.0 | +0.13% |
| Apr, 2023 | $15.83 | $15.32 | $0.51 | 3,450,822.0 | +1.22% |
| Mar, 2023 | $15.65 | $14.63 | $1.02 | 4,874,508.0 | +1.37% |
| Feb, 2023 | $16.08 | $15.20 | $0.88 | 4,552,798.0 | -1.41% |
| Jan, 2023 | $15.58 | $14.36 | $1.22 | 6,698,864.0 | +7.02% |
Adams Diversified Equity Fund, Inc. Stock (ADX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.68 | $14.32 | $1.36 | 6,031,989.0 | -6.44% |
| Nov, 2022 | $16.20 | $14.96 | $1.24 | 4,075,153.0 | -0.70% |
| Oct, 2022 | $15.74 | $14.20 | $1.54 | 4,409,461.0 | +7.41% |
| Sep, 2022 | $16.75 | $14.56 | $2.19 | 3,794,952.0 | -9.33% |
| Aug, 2022 | $17.45 | $16.06 | $1.39 | 3,892,762.0 | -3.43% |
| Jul, 2022 | $16.72 | $15.09 | $1.63 | 3,101,717.0 | +8.47% |
| Jun, 2022 | $16.87 | $14.65 | $2.22 | 3,699,991.0 | -7.65% |
| May, 2022 | $17.54 | $15.30 | $2.24 | 5,021,682.0 | -1.19% |
| Apr, 2022 | $18.64 | $16.81 | $1.83 | 3,189,446.0 | -8.84% |
| Mar, 2022 | $18.81 | $16.86 | $1.95 | 4,017,645.0 | +3.31% |
| Feb, 2022 | $18.84 | $16.69 | $2.15 | 4,591,792.0 | -3.20% |
| Jan, 2022 | $19.62 | $17.13 | $2.49 | 5,919,524.0 | -5.00% |
0.36%
0.19%
Cap:
|
Volume (24h):