Adams Diversified Equity Fund Price History

ADX Fund  USD 18.93  0.32  1.66%   
Below is the normalized historical share price chart for Adams Diversified Equity extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Adams Diversified stands at 18.93, as last reported on the 30th of March, with the highest price reaching 19.48 and the lowest price hitting 18.90 during the day.
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Adams Fund, it is important to understand the factors that can impact its price. Adams Diversified Equity secures Sharpe Ratio (or Efficiency) of -0.0734, which signifies that the fund had a -0.0734 % return per unit of standard deviation over the last 3 months. Adams Diversified Equity exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Adams Diversified's mean deviation of 0.7618, and Risk Adjusted Performance of (0.06) to double-check the risk estimate we provide.
  
Adams Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0734

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsADX

Estimated Market Risk

 0.98
  actual daily
8
92% of assets are more volatile

Expected Return

 -0.07
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Adams Diversified is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adams Diversified by adding Adams Diversified to a well-diversified portfolio.
Market Capitalization
2.1 B

Adams Diversified Fund Price History Chart

There are several ways to analyze Adams Diversified Equity Fund price data. The simplest method is using a basic Adams candlestick price chart, which shows Adams Diversified price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 18, 202520.94
Lowest PriceMarch 13, 202518.61

Adams Diversified March 30, 2025 Fund Price Synopsis

Various analyses of Adams Diversified's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adams Fund. It can be used to describe the percentage change in the price of Adams Diversified from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adams Fund.
Adams Diversified Price Daily Balance Of Power(0.55)
Adams Diversified Price Rate Of Daily Change 0.98 
Adams Diversified Price Action Indicator(0.42)

Adams Diversified March 30, 2025 Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Adams Diversified Equity Fund price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Adams Diversified intraday prices and daily technical indicators to check the level of noise trading in Adams Diversified Equity Fund and then apply it to test your longer-term investment strategies against Adams.

Adams Fund Price History Data

The price series of Adams Diversified for the period between Mon, Dec 30, 2024 and Sun, Mar 30, 2025 has a statistical range of 2.33 with a coefficient of variation of 3.24. The prices are distributed with arithmetic mean of 19.99. The median price for the last 90 days is 20.1. The company had 3:2 stock split on 20th of October 2000. Adams Diversified Equity issued dividends on 2022-08-17.
OpenHighLowCloseVolume
03/30/2025
 19.32  19.48  18.90  18.93 
03/28/2025 19.32  19.48  18.90  18.93  271,645 
03/27/2025 19.24  19.40  19.19  19.25  191,604 
03/26/2025 19.49  19.49  19.25  19.28  224,416 
03/25/2025 19.50  19.52  19.40  19.45  197,590 
03/24/2025 19.35  19.46  19.28  19.39  231,922 
03/21/2025 18.97  19.16  18.86  19.16  151,715 
03/20/2025 19.03  19.38  18.98  19.07  151,568 
03/19/2025 18.97  19.23  18.96  19.09  424,156 
03/18/2025 19.15  19.15  18.92  18.98  216,511 
03/17/2025 19.09  19.30  19.02  19.15  313,393 
03/14/2025 18.73  19.04  18.72  19.00  260,623 
03/13/2025 18.81  18.88  18.55  18.61  317,253 
03/12/2025 18.80  19.02  18.71  18.81  275,900 
03/11/2025 18.69  19.00  18.63  18.67  369,924 
03/10/2025 19.12  19.28  18.70  18.81  531,879 
03/07/2025 19.26  19.46  19.11  19.40  339,073 
03/06/2025 19.51  19.59  19.24  19.30  362,412 
03/05/2025 19.61  19.79  19.43  19.70  241,902 
03/04/2025 19.57  19.72  19.25  19.57  446,669 
03/03/2025 20.16  20.25  19.65  19.67  546,754 
02/28/2025 19.95  20.10  19.78  20.10  352,279 
02/27/2025 20.18  20.24  19.78  19.81  371,120 
02/26/2025 20.27  20.45  20.08  20.14  192,038 
02/25/2025 20.40  20.42  20.12  20.20  242,001 
02/24/2025 20.60  20.68  20.32  20.36  314,945 
02/21/2025 20.80  20.81  20.43  20.47  338,900 
02/20/2025 20.94  20.99  20.75  20.82  198,337 
02/19/2025 20.95  20.98  20.85  20.94  244,900 
02/18/2025 20.88  20.97  20.87  20.94  219,571 
02/14/2025 20.87  20.99  20.85  20.88  293,555 
02/13/2025 20.78  20.85  20.61  20.84  277,813 
02/12/2025 20.59  20.74  20.51  20.73  253,447 
02/11/2025 20.70  20.74  20.63  20.69  235,231 
02/10/2025 20.66  20.70  20.60  20.70  247,576 
02/07/2025 20.64  20.74  20.45  20.47  287,097 
02/06/2025 20.64  20.74  20.53  20.65  219,248 
02/05/2025 20.53  20.62  20.40  20.62  254,496 
02/04/2025 20.32  20.59  20.30  20.53  230,400 
02/03/2025 20.23  20.45  20.14  20.33  303,000 
01/31/2025 20.61  20.77  20.42  20.50  163,700 
01/30/2025 20.63  20.63  20.43  20.53  186,800 
01/29/2025 20.68  20.74  20.43  20.53  212,000 
01/28/2025 20.50  20.65  20.39  20.56  231,114 
01/27/2025 20.51  20.60  20.32  20.48  482,814 
01/24/2025 20.89  21.02  20.80  20.81  471,611 
01/23/2025 20.72  20.78  20.63  20.77  305,300 
01/22/2025 20.67  20.76  20.62  20.74  455,877 
01/21/2025 20.59  20.72  20.50  20.62  461,998 
01/17/2025 20.40  20.51  20.32  20.48  644,640 
01/16/2025 20.22  20.29  20.14  20.24  261,583 
01/15/2025 20.05  20.21  20.05  20.16  260,256 
01/14/2025 20.04  20.13  19.77  19.81  383,516 
01/13/2025 19.75  19.94  19.74  19.94  530,667 
01/10/2025 19.87  20.01  19.71  19.77  450,987 
01/08/2025 19.97  20.03  19.90  20.01  409,508 
01/07/2025 20.18  20.25  19.99  20.04  430,882 
01/06/2025 20.06  20.31  20.06  20.12  271,194 
01/03/2025 19.95  20.03  19.86  20.01  209,240 
01/02/2025 19.95  19.95  19.68  19.81  327,121 
12/31/2024 19.91  19.94  19.75  19.75  219,627 

About Adams Diversified Fund history

Adams Diversified investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adams is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adams Diversified Equity will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adams Diversified stock prices may prove useful in developing a viable investing in Adams Diversified
Adams Diversified Equity Fund, Inc. is a publicly owned investment manager. It primarily provides its services to investment companies. The firm is a large advisory firm The firm is actively engaged in businesses, including commodity pool operator or commodity trading advisor. The firm launches equity. NA The firm employs combination of fundamental, technical, quantitative modelling, and macro-economic analysis to make its investment. The firm conduct external research to make its investment. The firm was formerly known as The Adams Express Company. Adams Diversified Equity Fund, Inc. was founded in 1929 and is based in Baltimore, Maryland.

Adams Diversified Fund Technical Analysis

Adams Diversified technical fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
A focus of Adams Diversified technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Adams Diversified trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stocks Directory Now

   

Stocks Directory

Find actively traded stocks across global markets
All  Next Launch Module

Adams Diversified Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Adams Diversified's price direction in advance. Along with the technical and fundamental analysis of Adams Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adams to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Adams Fund

Adams Diversified financial ratios help investors to determine whether Adams Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Adams with respect to the benefits of owning Adams Diversified security.
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges