Adams Diversified Equity Fund - 35 Year Stock Price History | ADX

Historical daily share price chart and data for Adams Diversified Equity Fund since 1984 adjusted for splits. The latest closing stock price for Adams Diversified Equity Fund as of July 18, 2019 is 15.88.
  • The all-time high Adams Diversified Equity Fund stock price is 15.89, which is 0.1% above the current share price.
  • The Adams Diversified Equity Fund 52-week high stock price is 15.89, which is 0.1% above the current share price.
  • The Adams Diversified Equity Fund 52-week low stock price is 11.93, which is 24.9% below the current share price.
  • The average Adams Diversified Equity Fund stock price for the last 52 weeks is 14.22.
Adams Diversified Equity Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 14.5332 12.6049 15.8900 12.3259 15.8800 26.28%
2018 13.5624 13.1036 14.6761 11.9273 12.5750 -3.59%
2017 11.5827 10.1231 13.1036 10.1231 13.0428 29.55%
2016 9.4152 9.3037 10.2182 8.1449 10.0677 7.03%
2015 9.4846 9.3527 9.8882 8.6511 9.4064 0.50%
2014 8.6191 8.1286 9.4963 7.6505 9.3595 13.82%
2013 7.2319 6.3880 8.2733 6.3762 8.2230 31.89%
2012 6.0285 5.4085 6.4644 5.4085 6.2349 17.07%
2011 5.5442 5.6183 6.0687 4.6855 5.3256 -4.15%
2010 5.0147 5.0406 5.5562 4.4554 5.5562 11.87%
2009 4.1639 3.9020 5.0013 2.8614 4.9668 31.89%
2008 5.0182 5.9731 5.9731 3.3767 3.7659 -38.65%
2007 5.9000 5.5625 6.2777 5.4567 6.1383 9.56%
2006 5.0780 4.8182 5.6271 4.7487 5.6029 17.95%
2005 4.6475 4.6050 4.8409 4.4448 4.7501 2.21%
2004 4.2871 4.0875 4.6935 4.0265 4.6475 13.06%
2003 3.6148 3.3624 4.1339 3.0547 4.1107 25.26%
2002 3.6597 4.1330 4.2186 2.9551 3.2817 -20.76%
2001 4.6594 5.3401 5.7489 3.5298 4.1417 -24.73%
2000 8.1952 8.1286 9.9270 5.2540 5.5026 -32.55%
1999 6.9703 6.4732 8.1578 6.3201 8.1578 26.02%
1998 6.2341 5.8655 6.8524 4.2134 6.4732 10.09%
1997 5.4717 4.7109 6.1985 3.8994 5.8801 83.72%
1996 4.0864 3.0385 5.1047 2.9372 3.2006 -28.83%
1995 4.2472 3.7993 4.7717 3.7993 4.4970 19.36%
1994 4.1608 4.2801 4.4320 3.7677 3.7677 -12.61%
1993 4.8061 4.7797 5.3243 4.3115 4.3115 -9.80%
1992 4.4077 4.3352 4.8392 4.1403 4.7797 10.25%
1991 3.8801 3.2085 4.4505 3.0998 4.3352 35.12%
1990 3.2289 3.2849 3.4349 2.9348 3.2085 -0.02%
1989 3.0203 2.8284 3.3262 2.7618 3.2090 13.46%
1988 2.9924 2.9858 3.2119 2.8035 2.8284 0.27%
1987 3.9128 3.6493 4.4076 2.7716 2.8209 -22.18%
1986 3.7652 3.7195 4.5270 3.3403 3.6247 -1.34%
1985 3.2903 3.1052 3.7195 3.0085 3.6740 16.61%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $1.686B $0.028B
Adams Diversified Equity Fund Inc. closed-end management company. The fund focusses on preservation of capital. It invests in stocks of large-cap companies across diversified sectors to make its investments. Adams Diversified Equity Fund Inc, formerly known as The Adams Express Company is based in Baltimore, Maryland.
Stock Name Country Market Cap PE Ratio
Sea (SE) Singapore $11.257B 0.00
Lifestyle Holdings (LFSYY) China $2.081B 0.00
Compass Diversified Holdings (CODI) United States $1.152B 21.62
Taiwan Fund (TWN) United States $0.142B 0.00