Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2025 21.06 21.19 20.96 21.09 462 Thousand
17 Jan, 2025 20.86 20.98 20.78 20.94 644.64 Thousand
16 Jan, 2025 20.68 20.75 20.59 20.7 261.6 Thousand
15 Jan, 2025 20.5 20.67 20.5 20.62 260.25 Thousand
14 Jan, 2025 20.49 20.58 20.22 20.26 383.51 Thousand
13 Jan, 2025 20.2 20.39 20.19 20.39 530.7 Thousand
10 Jan, 2025 20.32 20.46 20.16 20.22 451 Thousand
08 Jan, 2025 20.42 20.48 20.35 20.46 409.5 Thousand
07 Jan, 2025 20.64 20.71 20.44 20.49 430.9 Thousand
06 Jan, 2025 20.51 20.77 20.51 20.57 271.2 Thousand