Adams Diversified Equity Fund, Inc.
ADXNYSEFinancial Services● Active
$24.91
$-0.04(-0.16%)
Market Cap$3.0B
P/E Ratio—
52W High$25.7
52W Low$20.5
Adams Diversified Equity Fund, Inc.（ADX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.70
Jun 2, 2026
-3.0% from here
5-Year Low5Y
$14.20
Oct 13, 2022
+75.5% from low
IPO Priceadj.
$7.50
Mar 17, 1980
+232.3% since IPO
1 Year Ago
$20.88
Jun 9, 2025
+19.3% in 1Y
5 Years Ago
$19.46
Jun 8, 2021
+28.1% in 5Y
10 Years Ago
$12.95
Jun 8, 2016
+92.4% in 10Y
Historical Price Data · ADX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.03 | $25.21 | $24.93 | $25.02 | $25.02 | 294K | -0.04% |
| Jun 5, 2026 | $25.24 | $25.50 | $24.76 | $24.95 | $24.95 | 369K | -1.15% |
| Jun 4, 2026 | $25.36 | $25.45 | $25.27 | $25.35 | $25.35 | 254K | -0.04% |
| Jun 3, 2026 | $25.56 | $25.57 | $25.33 | $25.43 | $25.43 | 260K | -0.51% |
| Jun 2, 2026 | $25.59 | $25.70 | $25.56 | $25.62 | $25.62 | 404K | +0.12% |
| Jun 1, 2026 | $25.49 | $25.60 | $25.42 | $25.56 | $25.56 | 329K | +0.27% |
| May 29, 2026 | $25.48 | $25.65 | $25.43 | $25.50 | $25.50 | 367K | +0.08% |
| May 28, 2026 | $25.22 | $25.39 | $25.18 | $25.39 | $25.39 | 197K | +0.67% |
| May 27, 2026 | $25.14 | $25.32 | $25.11 | $25.13 | $25.13 | 200K | -0.04% |
| May 26, 2026 | $25.20 | $25.35 | $25.09 | $25.19 | $25.19 | 236K | -0.04% |
| May 22, 2026 | $24.95 | $25.13 | $24.90 | $25.02 | $25.02 | 143K | +0.28% |
| May 21, 2026 | $24.74 | $24.94 | $24.70 | $24.86 | $24.86 | 172K | +0.49% |
| May 20, 2026 | $24.69 | $24.94 | $24.61 | $24.82 | $24.82 | 260K | +0.53% |
| May 19, 2026 | $24.72 | $24.92 | $24.51 | $24.53 | $24.53 | 196K | -0.77% |
| May 18, 2026 | $25.08 | $25.17 | $24.65 | $24.76 | $24.76 | 227K | -1.28% |
| May 15, 2026 | $25.03 | $25.22 | $24.95 | $25.07 | $25.07 | 227K | +0.16% |
| May 14, 2026 | $25.00 | $25.30 | $24.93 | $25.28 | $25.28 | 327K | +1.12% |
| May 13, 2026 | $24.74 | $24.99 | $24.70 | $24.95 | $24.95 | 242K | +0.85% |
| May 12, 2026 | $24.59 | $24.74 | $24.56 | $24.74 | $24.74 | 223K | +0.61% |
| May 11, 2026 | $24.49 | $24.80 | $24.42 | $24.60 | $24.60 | 309K | +0.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADX
Jan 1 → Dec 31 · 6 years2026+6.8%$23.42 → $25.02
+6.8%
2025+14.3%$20.40 → $23.32
+14.3%
2024+14.8%$17.60 → $20.20
+14.8%
2023+20.7%$14.67 → $17.71
+20.7%
2022-25.0%$19.39 → $14.54
-25.0%
2021-0.4%$19.49 → $19.41
-0.4%
Best Year2023 · +20.7%
Worst Year2022 · -25.0%
Positive Years4 / 6
Avg Annual Return+5.2%
6Y Total Return+28.4%
6Y CAGR~+4.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in ADX?
If you invested $1,000 in ADX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,924
Total Return+92.4%
CAGR~+6.8% / yr
Profit+$924
Based on Jun 8, 2016 · $12.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adams Diversified Equity Fund, Inc.（ADX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADX 历史股价FMP 日线复权 OHLCV