Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
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
02 Apr, 2025 19.0 19.35 19.0 19.25 177.2 Thousand
01 Apr, 2025 19.01 19.19 18.89 19.15 202.84 Thousand
31 Mar, 2025 18.86 19.05 18.68 18.99 277.2 Thousand
28 Mar, 2025 19.32 19.48 18.9 18.93 271.7 Thousand
27 Mar, 2025 19.24 19.4 19.19 19.25 191.62 Thousand
26 Mar, 2025 19.49 19.5 19.25 19.28 224.41 Thousand
25 Mar, 2025 19.5 19.52 19.4 19.45 197.69 Thousand
24 Mar, 2025 19.35 19.46 19.28 19.39 231.92 Thousand