Free Trial

Adams Diversified Equity Fund (ADX) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free ADX Stock Alerts
$18.91
-0.14 (-0.73%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Adams Diversified Equity Fund Stock Price Performance

5 Day
Performance
-0.32%
1 Month
Performance
-2.90%
3 Month
Performance
+3.05%
6 Month
Performance
+15.02%
Year-To-Date
Performance
+6.78%
1 Year
Performance
+20.06%
Receive ADX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adams Diversified Equity Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

ADX Stock Chart for Wednesday, May, 1, 2024

ADX Chart by TradingView

Adams Diversified Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$19.05$18.91
-0.73%		$19.08$18.86219,132 shs$2.35 billion
04/29/2024$18.98$19.05
+0.37%		$19.16$18.98226,136 shs$2.36 billion
04/26/2024$18.73$18.97
+1.28%		$19.03$18.89112,399 shs$2.35 billion
04/25/2024$18.83$18.73
-0.53%		$18.74$18.54225,950 shs$2.32 billion
04/24/2024$18.81$18.83
+0.11%		$18.90$18.78249,956 shs$2.34 billion
04/23/2024$18.59$18.81
+1.18%		$18.82$18.68152,620 shs$2.33 billion
04/22/2024$18.39$18.59
+1.09%		$18.63$18.44218,428 shs$2.31 billion
04/19/2024$18.61$18.40
-1.13%		$18.71$18.37232,671 shs$2.28 billion
04/18/2024$18.74$18.61
-0.69%		$18.82$18.6096,582 shs$2.31 billion
04/17/2024$18.84$18.74
-0.53%		$18.97$18.67102,797 shs$2.32 billion
04/16/2024$18.83$18.84
+0.08%		$18.92$18.75102,688 shs$2.34 billion
04/15/2024$19.07$18.83
-1.28%		$19.24$18.80227,943 shs$2.33 billion
04/12/2024$19.34$19.06
-1.47%		$19.23$19.01118,184 shs$2.36 billion
04/11/2024$19.12$19.34
+1.15%		$19.37$19.10102,021 shs$2.40 billion
04/10/2024$19.29$19.12
-0.88%		$19.20$19.02106,795 shs$2.37 billion
04/09/2024$19.31$19.29
-0.10%		$19.38$19.21193,433 shs$2.39 billion
04/08/2024$19.25$19.31
+0.31%		$19.36$19.27201,563 shs$2.39 billion
04/05/2024$19.13$19.26
+0.71%		$19.34$19.12110,902 shs$2.39 billion
04/04/2024$19.32$19.13
-1.01%		$19.52$19.12159,352 shs$2.37 billion
04/03/2024$19.24$19.32
+0.42%		$19.36$19.23103,418 shs$2.40 billion
04/02/2024$19.48$19.24
-1.21%		$19.39$19.21169,940 shs$2.39 billion
04/01/2024$19.52$19.48
-0.23%		$19.60$19.47118,271 shs$2.42 billion
03/29/2024$19.54$19.52
-0.10%		$19.57$19.46133,195 shs$2.42 billion
03/28/2024$19.51$19.54
+0.15%		$19.57$19.46133,195 shs$2.42 billion
03/27/2024$19.36$19.51
+0.80%		$19.53$19.37178,356 shs$2.42 billion
03/26/2024$19.45$19.36
-0.49%		$19.46$19.35158,464 shs$2.40 billion
03/25/2024$19.51$19.45
-0.31%		$19.51$19.43130,007 shs$2.41 billion
03/22/2024$19.48$19.50
+0.13%		$19.56$19.4686,294 shs$2.42 billion
03/21/2024$19.42$19.48
+0.28%		$19.57$19.43155,210 shs$2.42 billion
03/20/2024$19.26$19.42
+0.83%		$19.42$19.21168,475 shs$2.41 billion
03/19/2024$19.19$19.26
+0.36%		$19.28$19.11108,391 shs$2.39 billion
03/18/2024$19.08$19.19
+0.58%		$19.32$19.1199,255 shs$2.38 billion
03/15/2024$19.24$19.07
-0.88%		$19.25$19.06107,959 shs$2.36 billion
03/14/2024$19.42$19.24
-0.93%		$19.46$19.20116,521 shs$2.39 billion
03/13/2024$19.39$19.42
+0.15%		$19.45$19.33186,181 shs$2.41 billion
03/12/2024$19.18$19.39
+1.09%		$19.40$19.21194,967 shs$2.40 billion
03/11/2024$19.15$19.18
+0.16%		$19.19$19.03173,804 shs$2.38 billion
03/08/2024$19.24$19.14
-0.55%		$19.36$19.09165,845 shs$2.37 billion
03/07/2024$19.09$19.24
+0.79%		$19.29$19.12429,563 shs$2.39 billion
03/06/2024$18.94$19.09
+0.82%		$19.22$19.02300,259 shs$2.37 billion
Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/05/2024$19.17$18.94
-1.23%		$19.19$18.88181,849 shs$2.35 billion
03/04/2024$19.24$19.17
-0.36%		$19.29$19.15198,156 shs$2.38 billion
03/01/2024$19.09$19.24
+0.81%		$19.28$19.12169,346 shs$2.39 billion
02/29/2024$19.06$19.09
+0.13%		$19.17$19.00118,783 shs$2.37 billion
02/28/2024$19.06$19.06$19.09$18.99158,882 shs$2.36 billion
02/27/2024$19.02$19.06
+0.21%		$19.07$18.99104,970 shs$2.36 billion
02/26/2024$19.04$19.02
-0.11%		$19.11$18.99179,021 shs$2.36 billion
02/23/2024$18.98$19.04
+0.34%		$19.12$18.97130,798 shs$2.36 billion
02/22/2024$18.59$18.98
+2.07%		$19.02$18.79189,689 shs$2.35 billion
02/21/2024$18.63$18.59
-0.21%		$18.66$18.53113,652 shs$2.31 billion
02/20/2024$18.65$18.63
-0.11%		$18.68$18.58177,218 shs$2.31 billion
02/19/2024$18.65$18.65$18.79$18.65190,200 shs$2.31 billion
02/16/2024$18.76$18.66
-0.53%		$18.79$18.66189,592 shs$2.31 billion
02/15/2024$18.71$18.76
+0.27%		$18.78$18.67281,685 shs$2.33 billion
02/14/2024$18.40$18.71
+1.68%		$18.72$18.54230,381 shs$2.32 billion
02/13/2024$18.79$18.40
-2.05%		$18.58$18.33254,436 shs$2.28 billion
02/12/2024$18.73$18.79
+0.29%		$18.91$18.76189,839 shs$2.33 billion
02/09/2024$18.79$18.73
-0.32%		$18.75$18.72333,963 shs$2.32 billion
02/08/2024$18.80$18.79
-0.05%		$18.80$18.75163,667 shs$2.33 billion
02/07/2024$18.63$18.80
+0.91%		$18.81$18.61176,027 shs$2.27 billion
02/06/2024$18.58$18.63
+0.27%		$18.66$18.61138,691 shs$2.25 billion
02/05/2024$18.51$18.58
+0.38%		$18.61$18.44175,951 shs$2.24 billion
02/02/2024$18.35$18.52
+0.90%		$18.52$18.35128,119 shs$2.24 billion
02/01/2024$18.16$18.35
+1.05%		$18.38$18.16172,085 shs$2.22 billion
01/31/2024$18.39$18.16
-1.25%		$18.33$18.15282,915 shs$2.19 billion
01/30/2024$18.43$18.39
-0.19%		$18.45$18.37133,420 shs$2.22 billion

Related Companies:
This page (NYSE:ADX) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders