Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2025 18.29 18.42 17.86 18.0 255.5 Thousand
15 Apr, 2025 18.47 18.73 18.37 18.51 186.23 Thousand
14 Apr, 2025 18.5 18.73 18.42 18.47 181.9 Thousand
11 Apr, 2025 18.0 18.48 17.92 18.35 158.9 Thousand
10 Apr, 2025 18.44 18.57 17.8 18.12 388.4 Thousand
09 Apr, 2025 17.01 18.73 17.01 18.72 463.28 Thousand
08 Apr, 2025 17.9 18.14 16.9 17.13 434 Thousand
07 Apr, 2025 16.99 17.4 16.5 17.11 672.13 Thousand
04 Apr, 2025 18.18 18.21 17.34 17.43 651.6 Thousand
03 Apr, 2025 18.72 18.78 18.45 18.45 558.52 Thousand