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 October 14, 2019 is 15.81.
  • The all-time high Adams Diversified Equity Fund stock closing price was 40.56 on September 05, 2000.
  • The Adams Diversified Equity Fund 52-week high stock price is 16.11, which is 1.9% above the current share price.
  • The Adams Diversified Equity Fund 52-week low stock price is 11.84, which is 25.1% below the current share price.
  • The average Adams Diversified Equity Fund stock price for the last 52 weeks is 14.79.
Adams Diversified Equity Fund Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 14.8915 12.6500 16.0500 12.3700 15.8100 25.28%
2018 15.3529 15.1000 16.7500 11.9700 12.6200 -16.03%
2017 14.3826 12.7800 15.8000 12.7800 15.0300 18.25%
2016 12.6458 12.6900 13.3100 11.0600 12.7100 -0.94%
2015 13.6844 13.6700 14.3500 12.4800 12.8300 -6.21%
2014 13.4817 12.9200 14.8100 12.1600 13.6800 4.67%
2013 12.1072 10.8500 13.2200 10.8300 13.0700 23.42%
2012 10.7470 9.7900 11.5400 9.7900 10.5900 9.85%
2011 10.5651 10.8600 11.6800 8.9300 9.6400 -10.24%
2010 10.0513 10.2500 11.0600 8.9700 10.7400 6.34%
2009 8.7332 8.3200 10.2800 6.0620 10.1000 25.78%
2008 11.4029 13.7400 13.7400 7.2000 8.0300 -43.13%
2007 14.4019 13.7700 15.3800 13.0100 14.1200 1.80%
2006 13.2292 12.7300 14.3200 12.4500 13.8700 10.52%
2005 12.9417 13.0000 13.3500 12.5000 12.5500 -4.34%
2004 12.7584 12.3400 13.9100 12.0600 13.1200 5.72%
2003 11.4654 10.8300 12.7000 9.7900 12.4100 17.41%
2002 12.3750 14.1900 14.4100 9.9600 10.5700 -25.67%
2001 17.4794 20.3800 21.9400 13.3000 14.2200 -32.29%
2000 33.4047 33.4400 40.5600 20.2500 21.0000 -37.43%
1999 28.6747 26.6300 33.5600 26.0000 33.5600 26.02%
1998 25.6461 24.1300 28.1900 17.3333 26.6300 10.09%
1997 22.5100 19.3800 25.5000 16.0417 24.1900 83.72%
1996 16.8107 12.5000 21.0000 12.0833 13.1667 -28.83%
1995 17.4722 15.6300 19.6300 15.6300 18.5000 19.35%
1994 17.1521 17.7500 18.3800 15.5000 15.5000 -13.31%
1993 20.0075 20.0000 22.2500 17.8800 17.8800 -10.60%
1992 19.1175 19.0000 21.0000 18.1200 20.0000 5.26%
1991 17.6501 14.7500 20.2500 14.2500 19.0000 28.81%
1990 15.5349 16.0000 16.6200 14.1300 14.7500 -5.63%
1989 15.5189 14.7500 17.1300 14.3700 15.6300 5.97%
1988 15.6825 15.7500 16.8800 14.6200 14.7500 -0.87%
1987 20.6400 19.2500 23.2500 14.6200 14.8800 -22.18%
1986 19.8611 19.6200 23.8800 17.6200 19.1200 -1.34%
1985 17.3564 16.3800 19.6200 15.8700 19.3800 16.61%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $1.682B $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 $9.131B 0.00
Lifestyle Holdings (LFSYY) Hong Kong, SAR China $1.520B 0.00
Compass Diversified Holdings (CODI) United States $1.170B 14.26
Taiwan Fund (TWN) United States $0.156B 0.00
Equus Total Return (EQS) United States $0.021B 0.00
GSV Capital Corp (SSSS) United States $0.000B 0.00