Adams Diversified Equity ... (ADX)
NYSE: ADX
· Real-Time Price · USD
20.04
-0.10 (-0.50%)
At close: May 23, 2025, 3:59 PM
19.92
-0.60%
After-hours: May 23, 2025, 05:16 PM EDT
Adams Diversified Equity Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 20.04 | 20.12 | 19.91 | 20.08 | 20.08 | n/a | 204,785 |
| May 22, 2025 | 20.14 | 20.26 | 20.05 | 20.14 | 20.14 | 0.30% | 153,200 |
| May 21, 2025 | 20.30 | 20.41 | 20.06 | 20.16 | 20.16 | 0.10% | 157,400 |
| May 20, 2025 | 20.42 | 20.45 | 20.27 | 20.35 | 20.35 | 0.94% | 144,000 |
| May 19, 2025 | 20.25 | 20.45 | 20.25 | 20.39 | 20.39 | 0.20% | 231,515 |
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.