NYSE · ADX

Adams Diversified Equity Fund, Inc.

Financial Services · Asset Management

$26.29

Down-$0.29 (-1.10%)

Updated Oct 7, 2026, 7:46 PM

SID Score

6.6/10

Composite research score

Smart Money

54/100

Neutral

Price performance · ADX

ADX price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ADX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$26.00	$26.29	$25.90	$26.29	293.77K
Oct 5, 2026	$25.85	$25.93	$25.75	$25.87	296.5K
Oct 2, 2026	$25.95	$26.00	$25.62	$25.79	188.78K
Oct 1, 2026	$25.74	$25.7894	$25.55	$25.69	224.5K
Sep 30, 2026	$25.75	$25.91	$25.67	$25.67	237.79K
Sep 29, 2026	$25.79	$26.0199	$25.6246	$25.71	228.5K
Sep 28, 2026	$25.89	$25.9199	$25.72	$25.76	266.51K
Sep 25, 2026	$25.93	$26.0199	$25.75	$25.98	184.2K
Sep 24, 2026	$25.86	$25.8894	$25.695	$25.80	231.28K
Sep 23, 2026	$26.20	$26.2199	$25.8955	$25.92	216.17K
Sep 22, 2026	$26.18	$26.2435	$26.1084	$26.16	200.95K
Sep 21, 2026	$25.87	$26.2446	$25.81	$26.18	292.59K
Sep 18, 2026	$25.63	$25.7536	$25.60	$25.70	169.94K
Sep 17, 2026	$25.59	$25.7889	$25.59	$25.72	248.78K
Sep 16, 2026	$25.61	$25.68	$25.205	$25.34	266.51K
Sep 15, 2026	$25.63	$25.6998	$25.45	$25.48	250.55K
Sep 14, 2026	$25.65	$25.7499	$25.53	$25.65	300.09K
Sep 11, 2026	$25.72	$25.9104	$25.72	$25.80	207.73K
Sep 10, 2026	$25.79	$26.0624	$25.51	$25.51	340.44K
Sep 9, 2026	$26.05	$26.0759	$25.90	$25.91	251.46K
Sep 8, 2026	$26.07	$26.179	$26.024	$26.08	298.99K