Get the Stockscreener App
24.63
0.94%
0.23
After Hours:
24.75
0.12
+0.49%
Adams Diversified Equity Fund Stock (ADX) Price History
The historical daily chart and data for Adams Diversified Equity Fund stock (ADX), show that the latest closing stock price as of April 24, 2026, is $24.63.
- Adams Diversified Equity Fund all-time high stock price is $24.74, occurred on April 24, 2026.
- The lowest Adams Diversified Equity Fund stock price recorded was $10.17 on March 23, 2020. Since then, Adams Diversified Equity Fund's stock price has risen over 142.30% to $24.63 now.
- The 52-week high stock price for ADX is $24.74, representing a 0.45% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for ADX is $18.42, indicating a -25.21% decrease from the current share price, occurred on April 30, 2025.
- The closing price of Adams Diversified Equity Fund (ADX) stock in the beginning of 2025 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 24, 2026 | $24.74 | $24.46 | $0.28 | 392,826.0 | +0.94% |
| Apr 23, 2026 | $24.74 | $24.38 | $0.3599 | 474,041.0 | -0.37% |
| Apr 22, 2026 | $24.50 | $24.30 | $0.20 | 273,308.0 | +1.53% |
| Apr 21, 2026 | $24.32 | $24.10 | $0.22 | 292,442.0 | -0.12% |
| Apr 20, 2026 | $24.19 | $23.91 | $0.28 | 300,334.0 | +0.71% |
| Apr 17, 2026 | $24.14 | $23.89 | $0.255 | 440,878.0 | +0.80% |
| Apr 16, 2026 | $24.00 | $23.71 | $0.2899 | 304,229.0 | -0.25% |
| Apr 15, 2026 | $23.94 | $23.77 | $0.17 | 346,067.0 | +0.34% |
| Apr 14, 2026 | $23.90 | $23.75 | $0.1499 | 475,205.0 | +0.46% |
| Apr 13, 2026 | $23.69 | $23.31 | $0.372 | 324,686.0 | +0.68% |
| Apr 10, 2026 | $23.69 | $23.48 | $0.205 | 207,993.0 | -0.13% |
| Apr 09, 2026 | $23.56 | $23.17 | $0.3853 | 279,667.0 | +1.20% |
| Apr 08, 2026 | $23.33 | $23.12 | $0.21 | 297,425.0 | +3.06% |
| Apr 07, 2026 | $22.65 | $22.40 | $0.25 | 238,559.0 | -0.31% |
| Apr 06, 2026 | $22.69 | $22.45 | $0.242 | 335,667.0 | +0.89% |
| Apr 02, 2026 | $22.53 | $22.01 | $0.5198 | 195,946.0 | +0.13% |
| Apr 01, 2026 | $22.49 | $22.04 | $0.45 | 340,540.0 | +2.33% |
| Mar 31, 2026 | $21.89 | $21.10 | $0.79 | 337,301.0 | +4.04% |
| Mar 30, 2026 | $21.56 | $20.91 | $0.6499 | 387,135.0 | -1.27% |
Adams Diversified Equity Fund 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 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adams Diversified Equity Fund Stock (ADX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $24.74 | $22.01 | $2.73 | 5,912,639.0 | +12.52% |
| Mar, 2026 | $23.30 | $20.91 | $2.39 | 6,650,531.0 | -5.48% |
| Feb, 2026 | $23.48 | $22.65 | $0.835 | 4,594,040.0 | -0.30% |
| Jan, 2026 | $23.69 | $22.82 | $0.87 | 6,760,089.0 | -0.39% |
Adams Diversified Equity Fund Stock (ADX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.45 | $22.30 | $1.15 | 5,193,812.0 | +3.13% |
| Nov, 2025 | $23.85 | $22.35 | $1.50 | 6,897,270.0 | -2.62% |
| Oct, 2025 | $23.33 | $22.10 | $1.23 | 5,967,498.0 | +4.39% |
| Sep, 2025 | $22.54 | $21.43 | $1.11 | 4,846,158.0 | +2.81% |
| Aug, 2025 | $22.07 | $21.11 | $0.96 | 4,622,706.0 | +0.42% |
| Jul, 2025 | $22.25 | $21.48 | $0.77 | 6,454,723.0 | -0.51% |
| Jun, 2025 | $21.80 | $20.34 | $1.46 | 6,107,323.0 | +6.21% |
| May, 2025 | $20.61 | $18.92 | $1.69 | 4,527,470.0 | +8.38% |
| Apr, 2025 | $19.35 | $16.50 | $2.85 | 6,837,952.0 | -0.68% |
| Mar, 2025 | $20.25 | $18.55 | $1.70 | 5,932,692.0 | -5.52% |
| Feb, 2025 | $21.00 | $19.77 | $1.23 | 5,110,479.0 | -1.95% |
| Jan, 2025 | $21.49 | $20.12 | $1.36 | 7,142,486.0 | +1.49% |
Adams Diversified Equity Fund Stock (ADX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.99 | $19.98 | $1.01 | 5,077,490.0 | -1.31% |
| Nov, 2024 | $22.63 | $20.24 | $2.39 | 7,167,674.0 | -5.03% |
| Oct, 2024 | $22.09 | $21.12 | $0.97 | 4,333,128.0 | +0.46% |
| Sep, 2024 | $21.59 | $20.35 | $1.24 | 4,787,648.0 | +0.84% |
| Aug, 2024 | $21.68 | $19.76 | $1.92 | 5,835,167.0 | -0.47% |
| Jul, 2024 | $22.48 | $21.20 | $1.29 | 4,079,278.0 | -0.05% |
| Jun, 2024 | $21.65 | $20.29 | $1.36 | 1,967,656.0 | +5.14% |
| May, 2024 | $20.99 | $18.81 | $2.18 | 4,727,795.0 | +8.32% |
| Apr, 2024 | $19.60 | $18.36 | $1.24 | 3,555,282.0 | -3.33% |
| 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% |
0.04%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):