NYSE · ADX

Adams Diversified Equity Fund, Inc.

Financial Services · Asset Management

$24.46

Up+$0.20 (+0.82%)

Updated Nov 7, 2026, 10:40 PM

SID Score

5.6/10

Composite research score

Smart Money

54/100

Neutral

Price performance · ADX

ADX price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

ADX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$24.50	$24.9662	$24.41	$24.46	288.89K
Nov 5, 2026	$25.56	$25.564	$24.26	$24.26	617.32K
Nov 4, 2026	$25.44	$25.59	$25.3282	$25.56	404.79K
Nov 3, 2026	$25.11	$25.23	$25.03	$25.15	284.33K
Nov 2, 2026	$25.40	$25.589	$25.07	$25.10	319.63K
Oct 30, 2026	$25.53	$25.83	$25.095	$25.23	365.94K
Oct 29, 2026	$25.78	$25.95	$25.6589	$25.88	222.22K
Oct 28, 2026	$25.80	$25.95	$25.705	$25.90	289.71K
Oct 27, 2026	$25.63	$25.80	$25.5001	$25.78	286.72K
Oct 26, 2026	$25.35	$25.66	$25.3339	$25.56	258.27K
Oct 23, 2026	$25.46	$25.5423	$25.27	$25.32	206.56K
Oct 22, 2026	$25.69	$25.7999	$25.40	$25.48	315.81K
Oct 21, 2026	$25.79	$25.99	$25.75	$25.92	245.9K
Oct 20, 2026	$25.60	$25.8099	$25.515	$25.68	264.73K
Oct 19, 2026	$25.60	$25.7245	$25.50	$25.60	236.12K
Oct 16, 2026	$25.89	$25.94	$25.40	$25.53	278.94K
Oct 15, 2026	$25.50	$25.81	$25.34	$25.79	253.35K
Oct 14, 2026	$26.05	$26.06	$25.57	$25.65	280.42K
Oct 13, 2026	$26.17	$26.22	$26.02	$26.12	192.32K
Oct 12, 2026	$26.18	$26.25	$26.10	$26.20	207.42K
Oct 9, 2026	$25.88	$26.21	$25.805	$26.17	214.19K