Adams Diversified Equity ... (ADX)
NYSE: ADX
· Real-Time Price · USD
19.34
0.23 (1.20%)
At close: May 02, 2025, 3:59 PM
19.32
-0.10%
After-hours: May 02, 2025, 04:05 PM EDT
Adams Diversified Equity Fund Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 18.96 | n/a | 19.20 | n/a | 18.92 | n/a | 19.11 | n/a | n/a | 231,256 |
| Apr 30, 2025 | 18.60 | 18.60 | 18.86 | 18.86 | 18.42 | 18.42 | 18.86 | 18.86 | -1.31% | 141,244 |
| Apr 29, 2025 | 18.58 | 18.58 | 18.81 | 18.81 | 18.54 | 18.54 | 18.76 | 18.76 | -0.53% | 254,621 |
| Apr 28, 2025 | 18.63 | 18.63 | 18.83 | 18.83 | 18.55 | 18.55 | 18.65 | 18.65 | -0.59% | 342,605 |
| Apr 25, 2025 | 18.91 | 18.45 | 19.11 | 18.65 | 18.90 | 18.44 | 19.05 | 18.59 | 2.14% | 306,558 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.