NYSE:ADX
Adams Diversified Equity Fund Inc Stock Price (Quote)
$20.06
+0.0100 (+0.0499%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.37 | $20.13 | Friday, 17th May 2024 ADX stock ended at $20.06. This is 0.0499% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.441% from a day low at $20.00 to a day high of $20.09. |
90 days | $18.37 | $20.13 | |
52 weeks | $15.41 | $20.13 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $17.28 | $17.30 | $17.16 | $17.19 | 143 505 |
Sep 06, 2023 | $17.58 | $17.60 | $17.33 | $17.36 | 103 182 |
Sep 05, 2023 | $17.69 | $17.69 | $17.61 | $17.62 | 184 545 |
Sep 01, 2023 | $17.66 | $17.84 | $17.64 | $17.67 | 190 568 |
Aug 31, 2023 | $17.54 | $17.68 | $17.58 | $17.63 | 232 634 |
Aug 30, 2023 | $17.43 | $17.58 | $17.49 | $17.57 | 165 728 |
Aug 29, 2023 | $17.20 | $17.44 | $17.20 | $17.43 | 76 060 |
Aug 28, 2023 | $17.11 | $17.20 | $17.11 | $17.19 | 221 606 |
Aug 25, 2023 | $16.99 | $17.12 | $16.91 | $17.06 | 129 817 |
Aug 24, 2023 | $17.26 | $17.30 | $16.96 | $16.96 | 124 276 |
Aug 23, 2023 | $17.01 | $17.24 | $17.01 | $17.19 | 143 603 |
Aug 22, 2023 | $17.12 | $17.12 | $17.02 | $17.02 | 242 305 |
Aug 21, 2023 | $17.02 | $17.08 | $16.94 | $17.08 | 69 222 |
Aug 18, 2023 | $16.93 | $17.03 | $16.83 | $16.96 | 115 772 |
Aug 17, 2023 | $17.19 | $17.21 | $16.96 | $16.96 | 308 279 |
Aug 16, 2023 | $17.23 | $17.34 | $17.18 | $17.20 | 87 650 |
Aug 15, 2023 | $17.35 | $17.39 | $17.24 | $17.26 | 100 786 |
Aug 14, 2023 | $17.34 | $17.48 | $17.36 | $17.44 | 187 479 |
Aug 11, 2023 | $17.38 | $17.45 | $17.35 | $17.40 | 171 277 |
Aug 10, 2023 | $17.46 | $17.55 | $17.41 | $17.41 | 149 674 |
Aug 09, 2023 | $17.44 | $17.51 | $17.37 | $17.39 | 191 482 |
Aug 08, 2023 | $17.44 | $17.50 | $17.35 | $17.49 | 119 885 |
Aug 07, 2023 | $17.42 | $17.50 | $17.42 | $17.49 | 94 508 |
Aug 04, 2023 | $17.49 | $17.53 | $17.35 | $17.39 | 178 066 |
Aug 03, 2023 | $17.36 | $17.70 | $17.34 | $17.38 | 151 967 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADX stock historical prices to predict future price movements?
Trend Analysis: Examine the ADX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.