Adams Diversified Equity Fund, Inc. (ADX) - Historical data, historical prices

opens in 1h 32m

005930 178,400.00 -5.93%
0700 488.00 -1.73%
2330 1,810.00 -2.43%
ASML 1,130.00 -4.85%
AZN 15,018.00 -0.03%
ETH/USD 2,032.80 -5.02%
EUR/USD 1.15 -0.60%
MC 467.20 -0.83%
NESN 78.62 0.29%
USD/JPY 159.72 0.51%
XPT/USD 1,003.20 0.33%

005930 178,400.00 -5.93%
0700 488.00 -1.73%
2330 1,810.00 -2.43%
ASML 1,130.00 -4.85%
AZN 15,018.00 -0.03%
ETH/USD 2,032.80 -5.02%
EUR/USD 1.15 -0.60%
MC 467.20 -0.83%
NESN 78.62 0.29%
USD/JPY 159.72 0.51%
XPT/USD 1,003.20 0.33%

005930 178,400.00 -5.93%
0700 488.00 -1.73%
2330 1,810.00 -2.43%
ASML 1,130.00 -4.85%
AZN 15,018.00 -0.03%
ETH/USD 2,032.80 -5.02%
EUR/USD 1.15 -0.60%
MC 467.20 -0.83%
NESN 78.62 0.29%
USD/JPY 159.72 0.51%
XPT/USD 1,003.20 0.33%

005930 178,400.00 -5.93%
0700 488.00 -1.73%
2330 1,810.00 -2.43%
ASML 1,130.00 -4.85%
AZN 15,018.00 -0.03%
ETH/USD 2,032.80 -5.02%
EUR/USD 1.15 -0.60%
MC 467.20 -0.83%
NESN 78.62 0.29%
USD/JPY 159.72 0.51%
XPT/USD 1,003.20 0.33%

22.40000 USD

0.51

2.33%

Last update Apr 1, 3:59 PM EDT

Pre-market

Day range

22.40000

22.040001

22.47000

Previous close

21.89000

Access this stock data via API

Adams Diversified Equity Fund, Inc.

22.40

0.51

2.33%

Historical data

Prices

Date	Close
Apr 01, 2026	22.40
Mar 31, 2026	21.89
Mar 30, 2026	21.04
Mar 27, 2026	21.31
Mar 26, 2026	21.80
Mar 25, 2026	22.21
Mar 24, 2026	22.20
Mar 23, 2026	22.08
Mar 20, 2026	22.08
Mar 19, 2026	22.37
Mar 18, 2026	22.53
Mar 17, 2026	22.73
Mar 16, 2026	22.54
Mar 13, 2026	22.44
Mar 12, 2026	22.57
Mar 11, 2026	23.03
Mar 10, 2026	22.97
Mar 09, 2026	22.90
Mar 06, 2026	22.80
Mar 05, 2026	23.04
Mar 04, 2026	23.20
Mar 03, 2026	23.02
Mar 02, 2026	23.26

Access /time_series data via our API — starting from the Basic plan and above.