ADX ADAMS DIVERSIFIED EQUITY FUND, INC.US-listed
0 posts
ADAMS DIVERSIFIED EQUITY FUND, INC. (ADX) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ADAMS DIVERSIFIED EQUITY FUND, INC. (ADX) Stock Price History
ADAMS DIVERSIFIED EQUITY FUND, INC. closed at $24.46 on Nov 6, 2026, −7.0% over 1 month, +7.3% over 1 year.
If you had invested $1,000 1 month ago, it would be worth $930 today (−7.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −7.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $24.46 | +0.20 | +0.82% |
| Nov 5 (Thu) | $24.26 | −1.30 | −5.09% |
| Nov 4 (Wed) | $25.56 | +0.41 | +1.63% |
| Nov 3 (Tue) | $25.15 | +0.05 | +0.20% |
| Nov 2 (Mon) | $25.10 | −0.13 | −0.52% |
| Oct 30 (Fri) | $25.23 | −0.65 | −2.51% |
| Oct 29 (Thu) | $25.88 | −0.02 | −0.08% |
| Oct 28 (Wed) | $25.90 | +0.12 | +0.47% |
| Oct 27 (Tue) | $25.78 | +0.22 | +0.86% |
| Oct 26 (Mon) | $25.56 | +0.24 | +0.95% |
If you had invested $1,000 3 months ago, it would be worth $945 today (−5.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −5.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $24.46 | +0.20 | +0.82% |
| Nov 5 (Thu) | $24.26 | −1.30 | −5.09% |
| Nov 4 (Wed) | $25.56 | +0.41 | +1.63% |
| Nov 3 (Tue) | $25.15 | +0.05 | +0.20% |
| Nov 2 (Mon) | $25.10 | −0.13 | −0.52% |
| Oct 30 (Fri) | $25.23 | −0.65 | −2.51% |
| Oct 29 (Thu) | $25.88 | −0.02 | −0.08% |
| Oct 28 (Wed) | $25.90 | +0.12 | +0.47% |
| Oct 27 (Tue) | $25.78 | +0.22 | +0.86% |
| Oct 26 (Mon) | $25.56 | +0.24 | +0.95% |
If you had invested $1,000 6 months ago, it would be worth $999 today (−0.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −0.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $24.46 | −3.1% |
| Oct 2026 | $25.23 | −1.7% |
| Sep 2026 | $25.67 | −0.8% |
| Aug 2026 | $25.89 | +1.4% |
| Jul 2026 | $25.52 | −0.1% |
| Jun 2026 | $25.55 | +0.2% |
| May 2026 | $25.50 | +6.2% |
If you had invested $1,000 1 year ago, it would be worth $1,073 today (+7.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +7.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $24.46 | −3.1% |
| Oct 2026 | $25.23 | −1.7% |
| Sep 2026 | $25.67 | −0.8% |
| Aug 2026 | $25.89 | +1.4% |
| Jul 2026 | $25.52 | −0.1% |
| Jun 2026 | $25.55 | +0.2% |
| May 2026 | $25.50 | +6.2% |
| Apr 2026 | $24.01 | +9.7% |
| Mar 2026 | $21.89 | −5.5% |
| Feb 2026 | $23.16 | −0.3% |
| Jan 2026 | $23.23 | −0.4% |
| Dec 2025 | $23.32 | +2.9% |
| Nov 2025 | $22.67 | ― |
If you had invested $1,000 3 years ago, it would be worth $1,414 today (+41.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +41.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $24.46 | +4.9% |
| 2025 | $23.32 | ― |
If you had invested $1,000 5 years ago, it would be worth $1,115 today (+11.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +11.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $24.46 | +4.9% |
| 2025 | $23.32 | ― |
If you had invested $1,000 in Dec 1984, it would be worth $2,207 today (+120.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +120.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $24.46 | +5.6% |
| 2025 | $23.16 | +15.2% |
| 2024 | $20.10 | +5.3% |
| 2023 | $19.09 | +24.4% |
| 2022 | $15.34 | −14.1% |
| 2021 | $17.85 | +1.5% |
| 2020 | $17.59 | +22.3% |
| 2019 | $14.38 | +1.8% |
| 2018 | $14.13 | −7.8% |
| 2017 | $15.33 | +12.6% |
| 2016 | $13.62 | +14.6% |
| 2015 | $11.88 | −16.3% |
| 2014 | $14.19 | +9.8% |
| 2013 | $12.92 | +13.8% |
| 2012 | $11.35 | +5.7% |
| 2011 | $10.74 | −6.6% |
| 2010 | $11.50 | +15.6% |
| 2009 | $9.95 | +48.3% |
| 2008 | $6.71 | −46.9% |
| 2007 | $12.63 | −8.3% |
| 2006 | $13.77 | +5.8% |
| 2005 | $13.02 | −0.2% |
| 2004 | $13.04 | +0.2% |
| 2003 | $13.02 | +29.6% |
| 2002 | $10.05 | −26.6% |
| 2001 | $13.70 | −28.8% |
| 2000 | $19.25 | −12.8% |
| 1999 | $22.08 | +27.1% |
| 1998 | $17.38 | −2.3% |
| 1997 | $17.79 | +28.6% |
| 1996 | $13.83 | +7.8% |
| 1995 | $12.83 | +17.6% |
| 1994 | $10.92 | −7.1% |
| 1993 | $11.75 | −16.1% |
| 1992 | $14.00 | +10.5% |
| 1991 | $12.67 | +13.4% |
| 1990 | $11.17 | +8.9% |
| 1989 | $10.25 | +2.5% |
| 1988 | $10.00 | −7.0% |
| 1987 | $10.75 | −26.7% |
| 1986 | $14.67 | +18.9% |
| 1985 | $12.33 | +11.3% |
| 1984 | $11.08 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1984). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.
Write on the ADAMS DIVERSIFIED EQUITY FUND, INC. board
More US stocks in English
- Addex Therapeutics Ltd.ADXN
- Activate Energy Acquisition Corp.AEAQ
- Aebi Schmidt Holding AGAEBI
- ANFIELD ENERGY INC.AEC
- AmerenAEE
- abrdn Emerging Markets ex-China Fund, Inc.AEF
- AEGON LTD.AEG
- Antelope Enterprise Holdings LtdAEHL
- AEHR TEST SYSTEMSAEHR
- Alset Inc.AEI
- ADVANCED ENERGY INDUSTRIES INCAEIS
- AGNICO EAGLE MINES LTDAEM