Adams Diversified Equity Fund, Inc. (ADX)

USD 19.32

(1.1%)

Historical Prices

Date Open High Low Close Volume
19 Mar, 2025 18.97 19.23 18.95 19.09 424.2 Thousand
18 Mar, 2025 19.15 19.15 18.92 18.98 216.54 Thousand
17 Mar, 2025 19.09 19.3 19.02 19.15 313.4 Thousand
14 Mar, 2025 18.73 19.04 18.72 19.0 260.92 Thousand
13 Mar, 2025 18.81 18.88 18.55 18.61 317.3 Thousand
12 Mar, 2025 18.8 19.02 18.71 18.81 276.24 Thousand
11 Mar, 2025 18.69 19.0 18.63 18.67 370.02 Thousand
10 Mar, 2025 19.12 19.28 18.7 18.81 532.7 Thousand
07 Mar, 2025 19.26 19.46 19.11 19.4 339.1 Thousand
06 Mar, 2025 19.51 19.59 19.24 19.3 362.9 Thousand