5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
+6.18%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
+10.70%
Adams Diversified Equity Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $23.13 | $23.16 (0.13%) | $23.27 | $23.01 | 269.78 K | $2.78 B |
| 02/17/2026 | $23.11 | $23.26 (0.65%) | $23.26 | $22.96 | 352.10 K | $2.79 B |
| 02/13/2026 | $23.17 | $23.27 (0.43%) | $23.33 | $23.11 | 180.44 K | $2.80 B |
| 02/12/2026 | $23.31 | $23.17 (-0.6%) | $23.44 | $23.15 | 290.60 K | $2.78 B |
| 02/11/2026 | $23.35 | $23.31 (-0.17%) | $23.37 | $23.12 | 229.53 K | $2.80 B |
| 02/10/2026 | $23.20 | $23.15 (-0.22%) | $23.30 | $23.14 | 206.11 K | $2.78 B |
| 02/09/2026 | $23.15 | $23.25 (0.43%) | $23.28 | $23.00 | 197.91 K | $2.79 B |
| 02/06/2026 | $22.72 | $23.10 (1.67%) | $23.11 | $22.72 | 260.41 K | $2.77 B |
| 02/05/2026 | $22.80 | $22.69 (-0.48%) | $23.00 | $22.65 | 248.82 K | $2.73 B |
| 02/04/2026 | $23.15 | $22.96 (-0.82%) | $23.34 | $22.80 | 328.40 K | $2.76 B |
| 02/03/2026 | $23.47 | $23.17 (-1.28%) | $23.49 | $23.01 | 266.20 K | $2.78 B |
| 02/02/2026 | $23.09 | $23.42 (1.43%) | $23.42 | $23.09 | 290.25 K | $2.81 B |
| 01/30/2026 | $23.31 | $23.23 (-0.34%) | $23.36 | $23.17 | 220.50 K | $2.79 B |
| 01/29/2026 | $23.41 | $23.29 (-0.51%) | $23.41 | $23.08 | 237.95 K | $2.80 B |
| 01/28/2026 | $23.35 | $23.35 (0%) | $23.37 | $23.27 | 221.24 K | $2.80 B |
| 01/27/2026 | $23.28 | $23.32 (0.17%) | $23.34 | $23.24 | 205.50 K | $2.80 B |
| 01/26/2026 | $23.19 | $23.28 (0.39%) | $23.42 | $23.17 | 310.20 K | $2.80 B |
| 01/23/2026 | $23.58 | $23.69 (0.47%) | $23.69 | $23.51 | 315.97 K | $2.85 B |
| 01/22/2026 | $23.48 | $23.51 (0.13%) | $23.58 | $23.30 | 435.44 K | $2.82 B |
| 01/21/2026 | $23.08 | $23.28 (0.87%) | $23.32 | $23.00 | 371.18 K | $2.80 B |
| 01/20/2026 | $22.85 | $22.93 (0.35%) | $23.06 | $22.82 | 447.90 K | $2.75 B |
| 01/16/2026 | $23.16 | $23.12 (-0.17%) | $23.30 | $23.08 | 603.32 K | $2.78 B |
| 01/15/2026 | $23.17 | $23.11 (-0.26%) | $23.25 | $23.05 | 436.33 K | $2.78 B |
| 01/14/2026 | $23.34 | $23.10 (-1.03%) | $23.36 | $22.96 | 374.00 K | $2.77 B |
| 01/13/2026 | $23.64 | $23.34 (-1.27%) | $23.67 | $23.20 | 452.09 K | $2.80 B |
| 01/12/2026 | $23.54 | $23.55 (0.04%) | $23.63 | $23.48 | 293.82 K | $2.83 B |
| 01/09/2026 | $23.45 | $23.55 (0.43%) | $23.60 | $23.40 | 368.36 K | $2.83 B |
| 01/08/2026 | $23.43 | $23.45 (0.09%) | $23.53 | $23.33 | 246.22 K | $2.82 B |
| 01/07/2026 | $23.41 | $23.39 (-0.09%) | $23.52 | $23.34 | 270.66 K | $2.81 B |
| 01/06/2026 | $23.32 | $23.41 (0.39%) | $23.48 | $23.31 | 303.88 K | $2.81 B |
| 01/05/2026 | $23.39 | $23.33 (-0.26%) | $23.54 | $23.32 | 367.65 K | $2.80 B |
| 01/02/2026 | $23.42 | $23.25 (-0.73%) | $23.45 | $23.18 | 319.70 K | $2.79 B |
| 12/31/2025 | $23.35 | $23.32 (-0.13%) | $23.40 | $23.28 | 289.73 K | $2.80 B |
| 12/30/2025 | $23.36 | $23.38 (0.09%) | $23.39 | $23.28 | 253.04 K | $2.81 B |
| 12/29/2025 | $23.26 | $23.30 (0.17%) | $23.38 | $23.26 | 209.32 K | $2.80 B |
| 12/26/2025 | $23.39 | $23.38 (-0.04%) | $23.45 | $23.33 | 179.73 K | $2.81 B |
| 12/24/2025 | $23.20 | $23.29 (0.39%) | $23.29 | $23.15 | 141.70 K | $2.80 B |
| 12/23/2025 | $22.97 | $23.14 (0.74%) | $23.18 | $22.90 | 213.28 K | $2.78 B |
| 12/22/2025 | $22.90 | $22.85 (-0.22%) | $23.05 | $22.83 | 265.81 K | $2.74 B |
| 12/19/2025 | $22.86 | $22.80 (-0.26%) | $23.06 | $22.80 | 277.42 K | $2.74 B |
| 12/18/2025 | $22.53 | $22.76 (1.02%) | $22.84 | $22.53 | 260.73 K | $2.73 B |
| 12/17/2025 | $22.58 | $22.35 (-1.02%) | $22.67 | $22.35 | 222.40 K | $2.68 B |
| 12/16/2025 | $22.40 | $22.63 (1.03%) | $22.70 | $22.30 | 283.40 K | $2.72 B |
| 12/15/2025 | $22.58 | $22.47 (-0.49%) | $22.74 | $22.45 | 266.30 K | $2.70 B |
| 12/12/2025 | $22.74 | $22.53 (-0.92%) | $22.89 | $22.51 | 243.90 K | $2.71 B |
| 12/11/2025 | $22.89 | $22.79 (-0.44%) | $22.89 | $22.70 | 292.32 K | $2.74 B |
| 12/10/2025 | $22.98 | $22.90 (-0.35%) | $23.10 | $22.78 | 267.40 K | $2.75 B |
| 12/09/2025 | $23.05 | $22.91 (-0.61%) | $23.15 | $22.91 | 222.54 K | $2.75 B |
| 12/08/2025 | $23.25 | $23.11 (-0.6%) | $23.33 | $22.98 | 325.19 K | $2.78 B |
| 12/05/2025 | $23.07 | $23.25 (0.78%) | $23.26 | $22.91 | 232.50 K | $2.79 B |
| 12/04/2025 | $23.13 | $23.07 (-0.26%) | $23.16 | $22.97 | 202.60 K | $2.77 B |
| 12/03/2025 | $22.90 | $23.06 (0.7%) | $23.10 | $22.86 | 213.11 K | $2.77 B |
| 12/02/2025 | $22.72 | $22.99 (1.19%) | $23.00 | $22.66 | 344.50 K | $2.76 B |
| 12/01/2025 | $22.49 | $22.66 (0.76%) | $22.75 | $22.48 | 284.20 K | $2.72 B |
| 11/28/2025 | $22.60 | $22.67 (0.31%) | $22.71 | $22.60 | 278.92 K | $2.72 B |
| 11/26/2025 | $22.44 | $22.60 (0.71%) | $22.70 | $22.44 | 315.29 K | $2.71 B |
| 11/25/2025 | $22.57 | $22.40 (-0.75%) | $22.61 | $22.35 | 535.44 K | $2.69 B |
| 11/24/2025 | $22.81 | $22.56 (-1.1%) | $22.90 | $22.51 | 506.30 K | $2.71 B |
| 11/21/2025 | $22.88 | $22.79 (-0.39%) | $23.05 | $22.70 | 373.30 K | $2.74 B |
| 11/20/2025 | $23.85 | $23.25 (-2.52%) | $23.85 | $23.20 | 340.34 K | $2.79 B |
| 11/19/2025 | $23.19 | $23.45 (1.12%) | $23.46 | $23.19 | 474.31 K | $2.82 B |
| 11/18/2025 | $23.29 | $23.15 (-0.6%) | $23.29 | $22.95 | 355.81 K | $2.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
