Adams Diversified Equity ... (ADX)
19.08
0.09 (0.47%)
At close: Apr 01, 2025, 3:59 PM
19.44
1.90%
After-hours: Apr 01, 2025, 08:00 PM EDT
Adams Diversified Equity Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.01 | 19.19 | 18.89 | 19.15 | 0.16 | 0.84% | 202,625 |
| Mar 31, 2025 | 18.86 | 19.05 | 18.68 | 18.99 | 0.06 | 0.32% | 277,200 |
| Mar 28, 2025 | 19.32 | 19.48 | 18.90 | 18.93 | -0.32 | -1.66% | 271,700 |
| Mar 27, 2025 | 19.24 | 19.40 | 19.19 | 19.25 | -0.03 | -0.16% | 191,625 |
| Mar 26, 2025 | 19.49 | 19.50 | 19.25 | 19.28 | -0.17 | -0.87% | 224,416 |
| Mar 25, 2025 | 19.50 | 19.52 | 19.40 | 19.45 | 0.06 | 0.31% | 197,690 |
| Mar 24, 2025 | 19.35 | 19.46 | 19.28 | 19.39 | 0.23 | 1.20% | 231,922 |
| Mar 21, 2025 | 18.97 | 19.16 | 18.86 | 19.16 | 0.09 | 0.47% | 151,715 |
| Mar 20, 2025 | 19.03 | 19.38 | 18.96 | 19.07 | -0.02 | -0.10% | 151,600 |
| Mar 19, 2025 | 18.97 | 19.23 | 18.95 | 19.09 | 0.11 | 0.58% | 424,200 |
| Mar 18, 2025 | 19.15 | 19.15 | 18.92 | 18.98 | -0.17 | -0.89% | 216,547 |
| Mar 17, 2025 | 19.09 | 19.30 | 19.02 | 19.15 | 0.15 | 0.79% | 313,400 |
| Mar 14, 2025 | 18.73 | 19.04 | 18.72 | 19.00 | 0.39 | 2.10% | 260,923 |
| Mar 13, 2025 | 18.81 | 18.88 | 18.55 | 18.61 | -0.20 | -1.06% | 317,306 |
| Mar 12, 2025 | 18.80 | 19.02 | 18.71 | 18.81 | 0.14 | 0.75% | 276,249 |
| Mar 11, 2025 | 18.69 | 19.00 | 18.63 | 18.67 | -0.14 | -0.74% | 370,024 |
| Mar 10, 2025 | 19.12 | 19.28 | 18.70 | 18.81 | -0.59 | -3.04% | 532,707 |
| Mar 7, 2025 | 19.26 | 19.46 | 19.11 | 19.40 | 0.10 | 0.52% | 339,100 |
| Mar 6, 2025 | 19.51 | 19.59 | 19.24 | 19.30 | -0.40 | -2.03% | 362,900 |
| Mar 5, 2025 | 19.61 | 19.79 | 19.43 | 19.70 | 0.13 | 0.66% | 241,904 |
| Mar 4, 2025 | 19.57 | 19.72 | 19.25 | 19.57 | -0.10 | -0.51% | 446,700 |
| Mar 3, 2025 | 20.16 | 20.25 | 19.65 | 19.67 | -0.43 | -2.14% | 546,900 |
| Feb 28, 2025 | 19.95 | 20.10 | 19.78 | 20.10 | 0.29 | 1.46% | 352,300 |
| Feb 27, 2025 | 20.18 | 20.24 | 19.77 | 19.81 | -0.33 | -1.64% | 371,320 |
| Feb 26, 2025 | 20.27 | 20.45 | 20.08 | 20.14 | -0.06 | -0.30% | 192,100 |
| Feb 25, 2025 | 20.40 | 20.42 | 20.12 | 20.20 | -0.16 | -0.79% | 243,000 |
| Feb 24, 2025 | 20.60 | 20.68 | 20.32 | 20.36 | -0.11 | -0.54% | 315,007 |
| Feb 21, 2025 | 20.80 | 20.81 | 20.42 | 20.47 | -0.35 | -1.68% | 339,000 |
| Feb 20, 2025 | 20.94 | 21.00 | 20.75 | 20.82 | -0.12 | -0.57% | 198,363 |
| Feb 19, 2025 | 20.95 | 20.98 | 20.85 | 20.94 | 0.00 | 0.00% | 244,939 |
| Feb 18, 2025 | 20.88 | 20.97 | 20.87 | 20.94 | 0.06 | 0.29% | 219,600 |
| Feb 14, 2025 | 20.87 | 20.99 | 20.85 | 20.88 | 0.04 | 0.19% | 293,600 |
| Feb 13, 2025 | 20.78 | 20.85 | 20.61 | 20.84 | 0.11 | 0.53% | 277,813 |
| Feb 12, 2025 | 20.59 | 20.74 | 20.51 | 20.73 | 0.04 | 0.19% | 253,447 |
| Feb 11, 2025 | 20.70 | 20.74 | 20.63 | 20.69 | -0.01 | -0.05% | 237,733 |
| Feb 10, 2025 | 20.66 | 20.70 | 20.60 | 20.70 | 0.23 | 1.12% | 247,600 |
| Feb 7, 2025 | 20.64 | 20.74 | 20.45 | 20.47 | -0.18 | -0.87% | 287,113 |
| Feb 6, 2025 | 20.64 | 20.75 | 20.53 | 20.65 | 0.03 | 0.15% | 219,248 |
| Feb 5, 2025 | 20.53 | 20.62 | 20.40 | 20.62 | 0.09 | 0.44% | 254,800 |
| Feb 4, 2025 | 20.32 | 20.59 | 20.30 | 20.53 | 0.20 | 0.98% | 230,400 |
| Feb 3, 2025 | 20.23 | 20.45 | 20.14 | 20.33 | -0.17 | -0.83% | 303,041 |
| Jan 31, 2025 | 20.61 | 20.77 | 20.42 | 20.50 | -0.03 | -0.15% | 163,761 |
| Jan 30, 2025 | 20.63 | 20.63 | 20.43 | 20.53 | 0.00 | 0.00% | 186,826 |
| Jan 29, 2025 | 20.68 | 20.74 | 20.43 | 20.53 | -0.03 | -0.15% | 212,046 |
| Jan 28, 2025 | 20.50 | 20.65 | 20.39 | 20.56 | 0.08 | 0.39% | 231,114 |
| Jan 27, 2025 | 20.51 | 20.60 | 20.32 | 20.48 | -0.80 | -3.76% | 482,814 |
| Jan 24, 2025 | 21.36 | 21.49 | 21.27 | 21.28 | 0.04 | 0.19% | 471,611 |
| Jan 23, 2025 | 21.19 | 21.25 | 21.10 | 21.24 | 0.03 | 0.14% | 305,300 |
| Jan 22, 2025 | 21.14 | 21.23 | 21.09 | 21.21 | 0.12 | 0.57% | 455,900 |
| Jan 21, 2025 | 21.06 | 21.19 | 20.96 | 21.09 | 0.15 | 0.72% | 462,000 |