Free Trial

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

→ weirdest stock market marches on (From DTI) (Ad)
Free ADX Stock Alerts
$20.06
+0.01 (+0.05%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Adams Diversified Equity Fund Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
+9.02%
3 Month
Performance
+7.56%
6 Month
Performance
+20.55%
Year-To-Date
Performance
+13.27%
1 Year
Performance
+26.56%
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
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ADX Stock Chart for Sunday, May, 19, 2024

ADX Chart by TradingView

Adams Diversified Equity Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$20.05$20.06
+0.05%		$20.09$20.00245,322 shs$2.49 billion
05/16/2024$20.06$20.05
-0.05%		$20.13$20.01135,021 shs$2.49 billion
05/15/2024$19.80$20.06
+1.31%		$20.06$19.92156,662 shs$2.49 billion
05/14/2024$19.72$19.80
+0.41%		$19.85$19.71172,938 shs$2.46 billion
05/13/2024$19.71$19.72
+0.05%		$19.80$19.65159,888 shs$2.45 billion
05/10/2024$19.69$19.72
+0.15%		$19.82$19.68160,181 shs$2.45 billion
05/09/2024$19.55$19.69
+0.72%		$19.70$19.56207,011 shs$2.44 billion
05/08/2024$19.52$19.55
+0.15%		$19.55$19.42175,269 shs$2.42 billion
05/07/2024$19.47$19.52
+0.26%		$19.55$19.49252,190 shs$2.42 billion
05/06/2024$19.28$19.47
+0.99%		$19.48$19.36320,315 shs$2.41 billion
05/03/2024$19.07$19.30
+1.18%		$19.32$19.14212,774 shs$2.39 billion
05/02/2024$18.84$19.07
+1.22%		$19.11$18.86297,264 shs$2.36 billion
05/01/2024$18.91$18.84
-0.37%		$19.10$18.81333,281 shs$2.34 billion
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
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
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
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

Related Companies:
This page (NYSE:ADX) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company