NYSE · ADX

Adams Diversified Equity Fund, Inc.

Financial Services · Asset Management

$25.80

Up+$0.29 (+1.14%)

Updated Sep 14, 2026, 11:47 AM

SID Score

6.5/10

Composite research score

Smart Money

54/100

Neutral

Price performance

ADX price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 4, 2026	$26.28	$26.28	$26.06	$26.13	238.64K
Sep 3, 2026	$26.03	$26.30	$25.93	$26.29	298.12K
Sep 2, 2026	$25.92	$25.9761	$25.87	$25.91	256.14K
Sep 1, 2026	$25.84	$25.96	$25.7501	$25.86	272.06K
Aug 31, 2026	$25.92	$25.98	$25.75	$25.89	273.91K
Aug 28, 2026	$26.10	$26.1772	$25.8601	$25.96	234.75K
Aug 27, 2026	$25.82	$26.04	$25.77	$26.04	306.36K
Aug 26, 2026	$25.88	$25.90	$25.73	$25.77	271.05K
Aug 25, 2026	$25.89	$25.9342	$25.85	$25.90	159.85K
Aug 24, 2026	$25.97	$25.98	$25.72	$25.77	261.3K
Aug 21, 2026	$25.79	$26.05	$25.77	$25.86	232.45K
Aug 20, 2026	$25.77	$25.95	$25.74	$25.82	216.91K
Aug 19, 2026	$26.06	$26.1126	$25.93	$25.96	220.52K
Aug 18, 2026	$26.07	$26.14	$26.01	$26.05	195.2K
Aug 17, 2026	$26.28	$26.4456	$26.17	$26.23	304.8K