14-day Premium Trial Subscription Try For FreeTry Free
$19.28
+0.210 (+1.10%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $18.37 $19.52 Friday, 3rd May 2024 ADX stock ended at $19.28. This is 1.10% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.94% from a day low at $19.14 to a day high of $19.32.
90 days $18.33 $19.60
52 weeks $15.41 $19.60

Historical Adams Diversified Equity Fund Inc prices

Date Open High Low Close Volume
May 03, 2024 $19.28 $19.32 $19.14 $19.28 212 357
May 02, 2024 $18.97 $19.11 $18.86 $19.07 297 264
May 01, 2024 $18.86 $19.10 $18.81 $18.85 334 034
Apr 30, 2024 $19.00 $19.08 $18.86 $18.87 219 111
Apr 29, 2024 $19.14 $19.16 $18.98 $19.05 227 018
Apr 26, 2024 $18.88 $19.03 $18.88 $18.98 112 942
Apr 25, 2024 $18.54 $18.74 $18.52 $18.72 225 950
Apr 24, 2024 $18.86 $18.88 $18.78 $18.83 206 074
Apr 23, 2024 $18.68 $18.82 $18.68 $18.81 152 620
Apr 22, 2024 $18.45 $18.63 $18.44 $18.59 218 428
Apr 19, 2024 $18.57 $18.71 $18.37 $18.39 231 709
Apr 18, 2024 $18.78 $18.80 $18.60 $18.60 96 789
Apr 17, 2024 $18.97 $18.97 $18.67 $18.74 103 130
Apr 16, 2024 $18.75 $18.92 $18.75 $18.84 103 396
Apr 15, 2024 $19.21 $19.24 $18.80 $18.80 228 362
Apr 12, 2024 $19.24 $19.24 $19.01 $19.07 118 621
Apr 11, 2024 $19.18 $19.37 $19.10 $19.34 96 021
Apr 10, 2024 $19.02 $19.20 $19.02 $19.12 106 795
Apr 09, 2024 $19.34 $19.38 $19.21 $19.30 194 224
Apr 08, 2024 $19.31 $19.36 $19.27 $19.29 201 112
Apr 05, 2024 $19.13 $19.34 $19.12 $19.25 111 565
Apr 04, 2024 $19.46 $19.52 $19.11 $19.11 158 502
Apr 03, 2024 $19.26 $19.36 $19.23 $19.32 103 646
Apr 02, 2024 $19.39 $19.39 $19.21 $19.26 170 269
Apr 01, 2024 $19.59 $19.60 $19.46 $19.47 118 713
Click to get the best stock tips daily for free!

About Adams Diversified Equity Fund Inc

Adams Diversified Equity Fund, Inc. is a publicly owned investment manager. The firm provides its services to investment companies. The firm invests in the public equity markets of the United States. It invests in stocks of large-cap companies across diversified sectors to make its investments. The firm employs a fundamental, technical and quantitative analysis with a bottom-up stock picking approach, while focusing on earnings growth prospects, ... ADX Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT