Is Adams Diversified Equity Fund, Inc. (ADX) a Buy, Sell, or Hold?
NYSE : ADX
Adams Diversified Equity Fund, Inc. — Stock Chart
$26.22 USD
$0.1 (0.38%)
- Volume
- 279.39K
- Average Volume
- 291.18K
- Market Capitalization
- $3.18B
- P/E Ratio
- 5.40
- Dividend Yield
- 7.28%
- Price Target
- Year High
- $26.49
- Year Low
- $20.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
ADX Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-10 | $26.16 | $26.22 | 0.23% | 280.52K |
| 2026-08-07 | $25.95 | $26.12 | 0.66% | 265.5K |
| 2026-08-06 | $25.92 | $25.89 | -0.12% | 207.73K |
| 2026-08-05 | $26.17 | $25.87 | -1.15% | 324.82K |
| 2026-08-04 | $26.17 | $26.05 | -0.46% | 574.87K |
| 2026-08-03 | $25.72 | $25.96 | 0.93% | 352.47K |
| 2026-07-31 | $25.30 | $25.52 | 0.87% | 221.03K |
| 2026-07-30 | $24.78 | $25.20 | 1.69% | 292.86K |
| 2026-07-29 | $25.05 | $24.57 | -1.92% | 460.69K |
| 2026-07-28 | $25.34 | $25.16 | -0.71% | 336.49K |
| 2026-07-27 | $25.65 | $25.36 | -1.13% | 353.17K |
| 2026-07-24 | $26.00 | $25.88 | -0.46% | 352.15K |
| 2026-07-23 | $26.15 | $25.98 | -0.65% | 479.2K |
| 2026-07-22 | $26.32 | $26.37 | 0.19% | 342.07K |
| 2026-07-21 | $26.22 | $26.32 | 0.38% | 364.73K |
| 2026-07-20 | $26.05 | $26.06 | 0.04% | 245.24K |
| 2026-07-17 | $25.84 | $25.97 | 0.50% | 295.52K |
| 2026-07-16 | $26.18 | $26.20 | 0.08% | 266.21K |
| 2026-07-15 | $26.28 | $26.18 | -0.38% | 249.2K |
| 2026-07-14 | $26.06 | $26.11 | 0.19% | 229.2K |
| 2026-07-13 | $26.06 | $25.96 | -0.38% | 261.2K |
| 2026-07-10 | $25.92 | $26.11 | 0.73% | 245.86K |
| 2026-07-09 | $25.73 | $25.92 | 0.74% | 360.62K |
| 2026-07-08 | $25.64 | $25.55 | -0.35% | 237.2K |
| 2026-07-07 | $25.60 | $25.81 | 0.82% | 294.7K |
| 2026-07-06 | $25.74 | $25.70 | -0.16% | 265.09K |
| 2026-07-02 | $25.68 | $25.59 | -0.35% | 225.81K |
| 2026-07-01 | $25.46 | $25.62 | 0.63% | 193.22K |
| 2026-06-30 | $25.31 | $25.55 | 0.95% | 260.7K |
| 2026-06-29 | $25.26 | $25.38 | 0.48% | 286K |
| 2026-06-26 | $24.61 | $25.06 | 1.83% | 411.23K |
| 2026-06-25 | $25.04 | $24.76 | -1.12% | 183.6K |
| 2026-06-24 | $24.94 | $24.82 | -0.48% | 233.14K |
| 2026-06-23 | $24.61 | $24.89 | 1.14% | 236.34K |
| 2026-06-22 | $25.21 | $25.00 | -0.83% | 433.87K |
| 2026-06-18 | $25.41 | $25.29 | -0.47% | 263.34K |
| 2026-06-17 | $25.31 | $25.00 | -1.22% | 257.51K |
| 2026-06-16 | $25.41 | $25.34 | -0.28% | 187.03K |
| 2026-06-15 | $25.15 | $25.40 | 0.99% | 215K |
| 2026-06-12 | $24.90 | $24.83 | -0.28% | 198.7K |
| 2026-06-11 | $24.41 | $24.75 | 1.39% | 173.93K |
| 2026-06-10 | $24.53 | $24.29 | -0.98% | 358.52K |
| 2026-06-09 | $25.00 | $24.70 | -1.20% | 263.64K |
| 2026-06-08 | $25.04 | $24.86 | -0.72% | 371.66K |
| 2026-06-05 | $25.24 | $24.95 | -1.15% | 369.02K |
| 2026-06-04 | $25.36 | $25.35 | -0.04% | 254.34K |
| 2026-06-03 | $25.56 | $25.43 | -0.51% | 260.3K |
| 2026-06-02 | $25.59 | $25.62 | 0.12% | 403.8K |
| 2026-06-01 | $25.49 | $25.56 | 0.27% | 328.6K |
| 2026-05-29 | $25.48 | $25.50 | 0.08% | 366.9K |
| 2026-05-28 | $25.22 | $25.39 | 0.67% | 197.45K |
| 2026-05-27 | $25.14 | $25.13 | -0.04% | 200.48K |
| 2026-05-26 | $25.20 | $25.19 | -0.04% | 235.8K |
| 2026-05-22 | $24.95 | $25.02 | 0.28% | 143.3K |
| 2026-05-21 | $24.74 | $24.86 | 0.49% | 172.3K |
| 2026-05-20 | $24.69 | $24.82 | 0.53% | 259.9K |
| 2026-05-19 | $24.72 | $24.53 | -0.77% | 195.9K |
| 2026-05-18 | $25.08 | $24.76 | -1.28% | 227.25K |
| 2026-05-15 | $25.03 | $25.07 | 0.16% | 226.6K |
| 2026-05-14 | $25.00 | $25.28 | 1.12% | 327.32K |
| 2026-05-13 | $24.74 | $24.95 | 0.85% | 242.31K |
| 2026-05-12 | $24.59 | $24.74 | 0.61% | 222.71K |
| 2026-05-11 | $24.49 | $24.60 | 0.45% | 308.5K |
| 2026-05-08 | $24.42 | $24.54 | 0.49% | 205.9K |
| 2026-05-07 | $24.30 | $24.35 | 0.21% | 232.88K |
| 2026-05-06 | $24.37 | $24.49 | 0.49% | 214.71K |
| 2026-05-05 | $24.05 | $24.06 | 0.04% | 175.71K |
| 2026-05-04 | $24.19 | $23.89 | -1.24% | 302.4K |
| 2026-05-01 | $24.06 | $24.12 | 0.25% | 199.63K |
| 2026-04-30 | $24.02 | $24.01 | -0.04% | 303.41K |
| 2026-04-29 | $23.97 | $23.80 | -0.71% | 379.31K |
| 2026-04-28 | $24.14 | $24.01 | -0.54% | 437.25K |
| 2026-04-27 | $24.21 | $24.39 | 0.74% | 303.76K |
| 2026-04-24 | $24.55 | $24.63 | 0.33% | 393.1K |
| 2026-04-23 | $24.45 | $24.40 | -0.20% | 474.11K |
| 2026-04-22 | $24.34 | $24.49 | 0.62% | 273.7K |
| 2026-04-21 | $24.18 | $24.12 | -0.25% | 292.45K |
| 2026-04-20 | $23.96 | $24.15 | 0.79% | 300.36K |
| 2026-04-17 | $23.90 | $23.98 | 0.33% | 440.29K |
| 2026-04-16 | $23.99 | $23.79 | -0.83% | 304.24K |
| 2026-04-15 | $23.88 | $23.85 | -0.13% | 348.7K |
| 2026-04-14 | $23.76 | $23.77 | 0.04% | 475.23K |
| 2026-04-13 | $23.43 | $23.66 | 0.98% | 324.72K |
| 2026-04-10 | $23.56 | $23.50 | -0.25% | 208.2K |
| 2026-04-09 | $23.29 | $23.53 | 1.03% | 282.7K |
| 2026-04-08 | $23.12 | $23.25 | 0.56% | 297.84K |
| 2026-04-07 | $22.60 | $22.56 | -0.18% | 250.4K |
| 2026-04-06 | $22.50 | $22.63 | 0.58% | 337.22K |
| 2026-04-02 | $22.07 | $22.43 | 1.63% | 196.18K |
| 2026-04-01 | $22.13 | $22.40 | 1.22% | 340.62K |