Adams Stock Price History Breakdown

ADX
 Stock
  

USD 17.21  0.02  0.12%   

As of today, the current price of Adams Diversified is  17.21 , as last reported on the 19th of August, with the highest price reaching  17.35  and the lowest price hitting  17.20  during the day.
We consider Adams Diversified out of control. Adams Diversified Equity secures Sharpe Ratio (or Efficiency) of 0.0978, which signifies that the company had 0.0978% of return per unit of standard deviation over the last 3 months. Our philosophy in foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for Adams Diversified Equity, which you can use to evaluate the future volatility of the firm. Please confirm Adams Diversified Equity risk adjusted performance of 0.0931, and Mean Deviation of 1.19 to double-check if the risk estimate we provide is consistent with the expected return of 0.14%.
  

Adams Diversified August 19, 2022 Stock Price Synopsis

Adams Diversified Price Daily Balance Of Power(0.13) 
Adams Diversified Accumulation Distribution 1,036 
Adams Diversified Price Rate Of Daily Change 1.00 
Adams Diversified Price Action Indicator(0.07) 

Adams Diversified August 19, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Adams Stock 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 Stock and then apply it to test your longer-term investment strategies against Adams.

Adams Diversified Stock Price History Chart

There are several ways to analyze Adams Stock 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.

90 Days Highest PriceAugust 16, 202217.33
90 Days Lowest PriceJune 16, 202214.76

Adams Stock Price History Data

The price series of Adams Diversified for the period between Sat, May 21, 2022 and Fri, Aug 19, 2022 has a statistical range of 2.57 with a coefficient of variation of 4.08. The prices are distributed with arithmetic mean of 16.04. The median price for the last 90 days is 15.95. The company had 3:2 stock split on 20th of October 2000. Adams Diversified Equity issued dividends on 2022-08-17.
OpenHighLowCloseVolume
08/19/2022 17.20  17.35  17.20  17.21  119,800 
08/18/2022 17.20  17.35  17.20  17.21  119,840 
08/17/2022 17.23  17.34  17.17  17.23  285,310 
08/16/2022 17.37  17.45  17.31  17.33  119,600 
08/15/2022 17.17  17.38  17.08  17.29  165,100 
08/12/2022 17.08  17.29  17.03  17.24  128,851 
08/11/2022 17.12  17.16  16.92  16.92  147,124 
08/10/2022 16.75  16.98  16.75  16.88  231,768 
08/09/2022 16.65  16.71  16.58  16.55  136,297 
08/08/2022 16.74  16.85  16.62  16.64  205,067 
08/05/2022 16.66  16.79  16.62  16.65  223,506 
08/04/2022 16.81  16.85  16.72  16.72  189,346 
08/03/2022 16.63  16.84  16.62  16.75  168,299 
08/02/2022 16.53  16.75  16.47  16.50  222,660 
08/01/2022 16.55  16.74  16.50  16.57  133,113 
07/29/2022 16.46  16.72  16.44  16.59  156,019 
07/28/2022 16.24  16.46  16.11  16.37  229,299 
07/27/2022 16.00  16.33  16.00  16.17  295,737 
07/26/2022 15.96  16.00  15.81  15.86  208,785 
07/25/2022 16.03  16.10  15.96  15.97  161,256 
07/22/2022 16.24  16.24  15.96  16.00  94,518 
07/21/2022 16.02  16.22  15.89  16.17  114,566 
07/20/2022 15.96  16.12  15.87  15.95  185,860 
07/19/2022 15.65  15.95  15.65  15.90  157,127 
07/18/2022 15.75  15.81  15.47  15.50  129,171 
07/15/2022 15.53  15.68  15.50  15.56  79,766 
07/14/2022 15.20  15.38  15.09  15.29  119,858 
07/13/2022 15.24  15.50  15.20  15.34  181,383 
07/12/2022 15.63  15.76  15.45  15.43  146,862 
07/11/2022 15.74  15.79  15.59  15.62  147,089 
07/08/2022 15.77  15.88  15.70  15.75  152,560 
07/07/2022 15.71  15.86  15.70  15.78  188,845 
07/06/2022 15.58  15.69  15.47  15.56  188,288 
07/05/2022 15.35  15.57  15.24  15.52  142,387 
07/01/2022 15.35  15.56  15.25  15.48  71,369 
06/30/2022 15.35  15.50  15.17  15.30  238,811 
06/29/2022 15.53  15.59  15.39  15.44  201,558 
06/28/2022 15.85  16.02  15.47  15.46  179,919 
06/27/2022 15.84  15.86  15.68  15.67  99,320 
06/24/2022 15.49  15.82  15.49  15.74  190,607 
06/23/2022 15.27  15.41  15.13  15.31  134,273 
06/22/2022 15.02  15.34  15.02  15.13  154,033 
06/21/2022 15.07  15.28  15.07  15.20  210,598 
06/17/2022 14.76  14.96  14.65  14.81  266,683 
06/16/2022 15.06  15.07  14.74  14.76  181,415 
06/15/2022 15.18  15.56  15.08  15.38  293,015 
06/14/2022 15.23  15.24  14.92  15.03  228,233 
06/13/2022 15.42  15.57  15.09  15.13  251,905 
06/10/2022 16.05  16.06  15.75  15.75  228,186 
06/09/2022 16.55  16.70  16.30  16.27  106,483 
06/08/2022 16.85  16.85  16.60  16.61  97,574 
06/07/2022 16.56  16.87  16.47  16.82  89,468 
06/06/2022 16.71  16.85  16.58  16.62  89,180 
06/03/2022 16.69  16.69  16.52  16.49  86,363 
06/02/2022 16.49  16.85  16.40  16.79  187,191 
06/01/2022 16.84  16.84  16.40  16.50  216,604 
05/31/2022 16.66  16.80  16.53  16.56  206,820 
05/27/2022 16.44  16.75  16.44  16.67  156,815 
05/26/2022 15.97  16.41  15.97  16.26  201,168 
05/25/2022 15.66  16.06  15.66  15.93  250,623 
05/24/2022 15.76  15.81  15.55  15.66  366,001 

About Adams Diversified Stock 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 historical stock prices may prove useful in developing a viable investing in Adams Diversified
Adams Diversified Equity Fund, Inc. is a publicly owned investment manager. Adams Diversified Equity Fund, Inc. was founded in 1840 and is based in Baltimore, Maryland. Adams Diversified operates under Asset Management classification in the United States and is traded on New York Stock Exchange.

Adams Diversified Stock Technical Analysis

Adams Diversified technical stock 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, stock 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 Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
All  Next Launch Module

Adams Diversified Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Adams stock's direction in advance. Along with the technical and fundamental analysis of Adams Stock 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 stock 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.
Please continue to Trending Equities. Note that the Adams Diversified Equity information on this page should be used as a complementary analysis to other Adams Diversified's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Price Ceiling Movement module to calculate and plot Price Ceiling Movement for different equity instruments.

Complementary Tools for Adams Stock analysis

When running Adams Diversified Equity price analysis, check to measure Adams Diversified's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Adams Diversified is operating at the current time. Most of Adams Diversified's value examination focuses on studying past and present price action to predict the probability of Adams Diversified's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Adams Diversified's price. Additionally, you may evaluate how the addition of Adams Diversified to your portfolios can decrease your overall portfolio volatility.
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Go
Global Correlations
Find global opportunities by holding instruments from different markets
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Stock Screener
Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Go
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk
Go
Is Adams Diversified's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Adams Diversified. If investors know Adams will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Adams Diversified listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Adams Diversified Equity is measured differently than its book value, which is the value of Adams that is recorded on the company's balance sheet. Investors also form their own opinion of Adams Diversified's value that differs from its market value or its book value, called intrinsic value, which is Adams Diversified's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Adams Diversified's market value can be influenced by many factors that don't directly affect Adams Diversified's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Adams Diversified's value and its price as these two are different measures arrived at by different means. Investors typically determine Adams Diversified value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Adams Diversified's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.