Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 18.6 18.86 18.42 18.86 141.24 Thousand
29 Apr, 2025 18.58 18.81 18.54 18.76 254.62 Thousand
28 Apr, 2025 18.63 18.83 18.55 18.65 342.6 Thousand
25 Apr, 2025 18.91 19.11 18.9 19.05 306.55 Thousand
24 Apr, 2025 18.64 18.93 18.63 18.84 243.11 Thousand
23 Apr, 2025 18.6 18.94 18.54 18.6 333.46 Thousand
22 Apr, 2025 17.91 18.22 17.9 18.11 275.69 Thousand
21 Apr, 2025 18.1 18.1 17.62 17.84 596.1 Thousand
17 Apr, 2025 18.09 18.3 18.02 18.18 136.04 Thousand
16 Apr, 2025 18.29 18.42 17.86 18.0 255.5 Thousand