Adams Diversified Equity ... (ADX)
NYSE: ADX
· Real-Time Price · USD
21.80
0.15 (0.69%)
At close: Jul 09, 2025, 3:59 PM
ADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 21.66 | 21.74 | 21.61 | 21.65 | 21.65 | 0.14% | 244,366 |
| Jul 7, 2025 | 21.88 | 21.90 | 21.50 | 21.62 | 21.62 | -1.28% | 308,177 |
| Jul 3, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 1.39% | 207,100 |
| Jul 2, 2025 | 21.61 | 21.64 | 21.55 | 21.60 | 21.60 | 0.23% | 328,230 |
| Jul 1, 2025 | 21.65 | 21.80 | 21.53 | 21.55 | 21.55 | -0.74% | 367,816 |
| Jun 30, 2025 | 21.58 | 21.80 | 21.58 | 21.71 | 21.71 | 1.07% | 285,100 |
| Jun 27, 2025 | 21.50 | 21.60 | 21.34 | 21.48 | 21.48 | 0.42% | 432,200 |
| Jun 26, 2025 | 21.36 | 21.50 | 21.33 | 21.39 | 21.39 | 0.71% | 361,900 |
| Jun 25, 2025 | 21.28 | 21.32 | 21.19 | 21.24 | 21.24 | 0.14% | 277,789 |
| Jun 24, 2025 | 21.10 | 21.24 | 21.01 | 21.21 | 21.21 | 1.34% | 308,500 |
| Jun 23, 2025 | 20.67 | 20.97 | 20.65 | 20.93 | 20.93 | 1.06% | 354,700 |
| Jun 20, 2025 | 20.94 | 21.00 | 20.66 | 20.71 | 20.71 | -0.24% | 278,700 |
| Jun 18, 2025 | 20.72 | 20.94 | 20.71 | 20.76 | 20.76 | 0.00% | 276,729 |
| Jun 17, 2025 | 20.77 | 20.89 | 20.70 | 20.76 | 20.76 | -0.62% | 235,527 |
| Jun 16, 2025 | 20.88 | 20.95 | 20.78 | 20.89 | 20.89 | 0.82% | 257,235 |
| Jun 13, 2025 | 20.79 | 20.87 | 20.66 | 20.72 | 20.72 | -0.62% | 259,352 |
| Jun 12, 2025 | 20.91 | 21.03 | 20.81 | 20.85 | 20.85 | 0.00% | 430,149 |
| Jun 11, 2025 | 20.98 | 20.99 | 20.80 | 20.85 | 20.85 | -0.43% | 301,300 |
| Jun 10, 2025 | 20.98 | 21.05 | 20.88 | 20.94 | 20.94 | 0.29% | 307,439 |
| Jun 9, 2025 | 20.92 | 21.22 | 20.88 | 20.88 | 20.88 | 0.48% | 633,803 |