ADAMZ Historical Prices
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share · daily open, high, low, close & volume
Trading days
247
Period high
20.04
Period low
15.12
Period change
-19.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.71 | 15.71 | 15.12 | 15.12 | -3.90% | 19,692 |
| Nov 12, 2026 | 16.34 | 16.34 | 15.72 | 15.73 | -3.47% | 21,879 |
| Nov 11, 2026 | 16.17 | 16.50 | 16.17 | 16.30 | -0.61% | 5,197 |
| Nov 10, 2026 | 16.17 | 16.40 | 16.17 | 16.40 | +0.24% | 4,675 |
| Nov 9, 2026 | 16.35 | 16.48 | 16.09 | 16.36 | -0.55% | 5,997 |
| Nov 6, 2026 | 16.68 | 16.68 | 16.45 | 16.45 | +0.61% | 1,901 |
| Nov 5, 2026 | 16.73 | 16.75 | 16.11 | 16.35 | -1.14% | 9,153 |
| Nov 4, 2026 | 16.10 | 16.54 | 16.10 | 16.54 | +2.41% | 7,075 |
| Nov 3, 2026 | 16.05 | 16.16 | 15.95 | 16.15 | +0.87% | 3,944 |
| Nov 2, 2026 | 17.08 | 17.08 | 15.81 | 16.01 | -2.20% | 16,463 |
| Oct 30, 2026 | 16.75 | 16.75 | 16.26 | 16.37 | -0.97% | 6,671 |
| Oct 29, 2026 | 16.68 | 16.68 | 16.39 | 16.53 | -2.19% | 7,492 |
| Oct 28, 2026 | 17.14 | 17.14 | 16.90 | 16.90 | +1.02% | 4,009 |
| Oct 27, 2026 | 16.84 | 16.91 | 16.73 | 16.73 | -0.48% | 4,683 |
| Oct 26, 2026 | 16.89 | 16.89 | 16.72 | 16.81 | -0.53% | 1,944 |
| Oct 23, 2026 | 16.39 | 16.92 | 16.39 | 16.90 | +2.07% | 9,142 |
| Oct 22, 2026 | 15.80 | 16.71 | 15.80 | 16.56 | +4.80% | 36,647 |
| Oct 21, 2026 | 15.95 | 16.09 | 15.80 | 15.80 | +0.32% | 1,904 |
| Oct 20, 2026 | 15.70 | 16.13 | 15.69 | 15.75 | +1.22% | 18,554 |
| Oct 19, 2026 | 15.21 | 15.75 | 15.21 | 15.56 | +2.84% | 23,294 |
| Oct 16, 2026 | 15.78 | 15.78 | 15.13 | 15.13 | -3.63% | 21,487 |
| Oct 15, 2026 | 15.85 | 16.20 | 15.62 | 15.70 | +0.51% | 18,288 |
| Oct 14, 2026 | 15.96 | 16.10 | 15.62 | 15.62 | -2.58% | 22,094 |
| Oct 13, 2026 | 16.14 | 16.14 | 16.03 | 16.03 | -1.03% | 3,426 |
| Oct 12, 2026 | 15.98 | 16.20 | 15.98 | 16.20 | +0.33% | 2,798 |
| Oct 9, 2026 | 15.90 | 16.19 | 15.90 | 16.15 | +1.81% | 6,391 |
| Oct 8, 2026 | 16.17 | 16.18 | 15.65 | 15.86 | -1.43% | 21,284 |
| Oct 7, 2026 | 16.52 | 16.52 | 16.09 | 16.09 | -3.71% | 22,461 |
| Oct 6, 2026 | 16.75 | 16.76 | 16.62 | 16.71 | +1.21% | 5,468 |
| Oct 5, 2026 | 16.74 | 16.74 | 16.45 | 16.51 | -0.93% | 13,009 |
| Oct 2, 2026 | 16.67 | 16.80 | 16.62 | 16.66 | +0.00% | 3,449 |
| Oct 1, 2026 | 16.86 | 17.00 | 16.51 | 16.66 | -2.83% | 9,053 |
| Sep 30, 2026 | 17.23 | 17.25 | 17.00 | 17.15 | -0.58% | 18,819 |
| Sep 29, 2026 | 17.73 | 17.82 | 17.18 | 17.25 | -2.65% | 20,579 |
| Sep 28, 2026 | 17.75 | 18.02 | 17.72 | 17.72 | -0.56% | 4,431 |
| Sep 25, 2026 | 18.13 | 18.18 | 17.54 | 17.82 | -1.79% | 12,106 |
| Sep 24, 2026 | 18.15 | 18.19 | 18.13 | 18.14 | -0.45% | 13,395 |
| Sep 23, 2026 | 18.25 | 18.26 | 18.14 | 18.23 | -0.40% | 3,145 |
| Sep 22, 2026 | 18.17 | 18.30 | 18.00 | 18.30 | +1.95% | 6,899 |
| Sep 21, 2026 | 17.91 | 17.95 | 17.71 | 17.95 | +0.00% | 7,447 |
| Sep 18, 2026 | 17.66 | 17.95 | 17.66 | 17.95 | +1.30% | 5,117 |
| Sep 17, 2026 | 17.60 | 17.77 | 17.57 | 17.72 | +0.68% | 8,979 |
| Sep 16, 2026 | 17.60 | 17.67 | 17.53 | 17.60 | +0.06% | 17,416 |
| Sep 15, 2026 | 17.61 | 17.76 | 17.54 | 17.59 | -0.35% | 5,909 |
| Sep 14, 2026 | 17.68 | 17.75 | 17.61 | 17.65 | +0.40% | 5,432 |
| Sep 11, 2026 | 17.80 | 17.80 | 17.58 | 17.58 | -1.73% | 13,489 |
| Sep 9, 2026 | 18.20 | 18.20 | 17.87 | 17.89 | -1.87% | 103,204 |
| Sep 8, 2026 | 18.21 | 18.23 | 18.08 | 18.23 | -0.76% | 7,538 |
| Sep 4, 2026 | 18.15 | 18.39 | 18.06 | 18.37 | +1.21% | 8,380 |
| Sep 3, 2026 | 18.10 | 18.19 | 17.78 | 18.15 | +0.89% | 17,952 |
| Sep 2, 2026 | 18.16 | 18.24 | 17.95 | 17.99 | -0.28% | 10,458 |
| Aug 31, 2026 | 18.24 | 18.28 | 17.95 | 18.04 | -1.04% | 19,123 |
| Aug 28, 2026 | 18.38 | 18.59 | 18.06 | 18.23 | -1.51% | 37,525 |
| Aug 27, 2026 | 18.65 | 18.66 | 18.50 | 18.51 | -1.23% | 18,300 |
| Aug 26, 2026 | 18.75 | 18.75 | 18.65 | 18.74 | +0.02% | 11,730 |
| Aug 25, 2026 | 18.63 | 18.74 | 18.51 | 18.74 | +0.71% | 19,217 |
| Aug 24, 2026 | 18.62 | 18.67 | 18.55 | 18.61 | -0.88% | 7,865 |
| Aug 21, 2026 | 18.91 | 18.97 | 18.71 | 18.77 | -0.77% | 5,384 |
| Aug 20, 2026 | 18.90 | 19.02 | 18.90 | 18.92 | +0.19% | 1,124 |
| Aug 19, 2026 | 18.85 | 18.89 | 18.73 | 18.88 | +0.91% | 6,287 |
| Aug 18, 2026 | 18.62 | 18.82 | 18.62 | 18.71 | +0.47% | 10,870 |
| Aug 17, 2026 | 18.77 | 18.78 | 18.62 | 18.62 | +0.13% | 2,281 |
| Aug 14, 2026 | 18.69 | 18.87 | 18.60 | 18.60 | +0.54% | 2,789 |
| Aug 13, 2026 | 18.44 | 18.58 | 18.31 | 18.50 | +0.32% | 21,173 |
| Aug 12, 2026 | 18.85 | 18.85 | 18.44 | 18.44 | -0.32% | 4,518 |
| Aug 11, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | -1.18% | 8,901 |
| Aug 10, 2026 | 18.67 | 18.95 | 18.65 | 18.72 | +0.27% | 3,149 |
| Aug 7, 2026 | 18.60 | 18.82 | 18.60 | 18.67 | +0.11% | 6,864 |
| Aug 6, 2026 | 18.67 | 18.80 | 18.55 | 18.65 | -0.16% | 11,184 |
| Aug 5, 2026 | 18.80 | 18.80 | 18.68 | 18.68 | -0.16% | 2,562 |
| Aug 4, 2026 | 18.64 | 18.72 | 18.50 | 18.71 | +0.05% | 15,408 |
| Aug 3, 2026 | 18.80 | 18.89 | 18.65 | 18.70 | -0.85% | 11,147 |
| Jul 31, 2026 | 18.88 | 19.11 | 18.80 | 18.86 | -0.21% | 6,994 |
| Jul 30, 2026 | 19.16 | 19.16 | 18.84 | 18.90 | -0.94% | 8,456 |
| Jul 29, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | +0.42% | 1,287 |
| Jul 28, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | +0.11% | 3,503 |
| Jul 27, 2026 | 19.10 | 19.12 | 18.98 | 18.98 | +0.32% | 3,499 |
| Jul 24, 2026 | 19.01 | 19.02 | 18.88 | 18.92 | +0.26% | 2,432 |
| Jul 23, 2026 | 18.96 | 19.15 | 18.80 | 18.87 | -0.00% | 3,311 |
| Jul 22, 2026 | 18.79 | 18.90 | 18.79 | 18.87 | +0.47% | 1,857 |
| Jul 21, 2026 | 18.76 | 18.83 | 18.64 | 18.78 | +0.52% | 5,397 |
| Jul 20, 2026 | 18.88 | 18.88 | 18.68 | 18.68 | -0.77% | 4,432 |
| Jul 17, 2026 | 18.63 | 18.83 | 18.63 | 18.83 | -0.53% | 5,067 |
| Jul 16, 2026 | 18.95 | 18.95 | 18.79 | 18.93 | -0.11% | 3,590 |
| Jul 15, 2026 | 18.97 | 18.99 | 18.76 | 18.95 | +0.58% | 11,650 |
| Jul 14, 2026 | 18.88 | 18.88 | 18.80 | 18.84 | +0.27% | 5,357 |
| Jul 13, 2026 | 18.84 | 18.85 | 18.71 | 18.79 | -0.74% | 7,952 |
| Jul 10, 2026 | 18.76 | 18.96 | 18.75 | 18.93 | -0.05% | 9,536 |
| Jul 9, 2026 | 19.06 | 19.06 | 18.76 | 18.94 | +0.11% | 9,037 |
| Jul 8, 2026 | 18.75 | 19.06 | 18.75 | 18.92 | +1.99% | 5,782 |
| Jul 7, 2026 | 18.75 | 18.95 | 18.55 | 18.55 | -1.49% | 7,973 |
| Jul 6, 2026 | 18.76 | 18.83 | 18.75 | 18.83 | +0.53% | 2,226 |
| Jul 2, 2026 | 18.90 | 18.96 | 18.73 | 18.73 | -1.21% | 18,106 |
| Jul 1, 2026 | 19.07 | 19.07 | 18.93 | 18.96 | -0.47% | 8,574 |
| Jun 30, 2026 | 19.22 | 19.22 | 19.05 | 19.05 | +0.40% | 10,155 |
| Jun 29, 2026 | 19.15 | 19.23 | 18.90 | 18.98 | -0.86% | 8,931 |
| Jun 26, 2026 | 19.10 | 19.22 | 19.06 | 19.14 | +0.42% | 4,401 |
| Jun 25, 2026 | 19.16 | 19.26 | 19.06 | 19.06 | -0.05% | 9,851 |
| Jun 24, 2026 | 19.21 | 19.28 | 19.06 | 19.07 | +0.05% | 12,882 |
| Jun 23, 2026 | 19.08 | 19.10 | 19.05 | 19.06 | -0.31% | 6,737 |
| Jun 22, 2026 | 19.20 | 19.20 | 18.90 | 19.12 | -0.29% | 15,310 |
| Jun 18, 2026 | 19.21 | 19.21 | 19.16 | 19.18 | -0.18% | 2,951 |
| Jun 17, 2026 | 19.12 | 19.32 | 19.10 | 19.21 | +0.73% | 3,075 |
| Jun 16, 2026 | 19.11 | 19.18 | 19.00 | 19.07 | +0.18% | 7,603 |
| Jun 15, 2026 | 19.00 | 19.11 | 18.95 | 19.04 | +0.82% | 16,315 |
| Jun 12, 2026 | 18.73 | 19.00 | 18.62 | 18.88 | +0.78% | 8,010 |
| Jun 11, 2026 | 18.62 | 18.75 | 18.62 | 18.73 | +0.41% | 10,195 |
| Jun 10, 2026 | 18.55 | 18.67 | 18.50 | 18.66 | +0.03% | 10,398 |
| Jun 9, 2026 | 18.43 | 18.66 | 18.43 | 18.65 | +1.03% | 16,913 |
| Jun 8, 2026 | 18.30 | 18.48 | 18.30 | 18.46 | +1.10% | 4,960 |
| Jun 5, 2026 | 18.37 | 18.37 | 18.26 | 18.26 | -0.60% | 1,675 |
| Jun 4, 2026 | 18.25 | 18.50 | 18.25 | 18.37 | -0.16% | 3,432 |
| Jun 3, 2026 | 18.40 | 18.52 | 18.40 | 18.40 | +0.05% | 8,854 |
| Jun 2, 2026 | 18.49 | 18.55 | 18.39 | 18.39 | -0.43% | 6,493 |
| Jun 1, 2026 | 18.37 | 18.55 | 18.37 | 18.47 | +0.54% | 10,425 |
| May 29, 2026 | 18.35 | 18.48 | 18.30 | 18.37 | +0.46% | 3,587 |
| May 28, 2026 | 18.32 | 18.40 | 18.01 | 18.29 | -0.89% | 14,118 |
| May 27, 2026 | 18.11 | 18.45 | 18.10 | 18.45 | +1.88% | 8,876 |
| May 26, 2026 | 18.24 | 18.39 | 18.11 | 18.11 | -0.11% | 7,248 |
| May 22, 2026 | 18.08 | 18.41 | 18.08 | 18.13 | -0.28% | 8,629 |
| May 21, 2026 | 18.45 | 18.45 | 18.15 | 18.18 | -1.22% | 3,601 |
| May 20, 2026 | 18.39 | 18.41 | 18.39 | 18.41 | +0.44% | 1,173 |
| May 19, 2026 | 18.26 | 18.32 | 18.14 | 18.32 | -0.08% | 10,427 |
| May 18, 2026 | 18.49 | 18.52 | 18.34 | 18.34 | +0.44% | 5,488 |
| May 15, 2026 | 18.33 | 18.35 | 18.26 | 18.26 | -0.38% | 2,788 |
| May 14, 2026 | 18.38 | 18.62 | 18.33 | 18.33 | -0.87% | 7,397 |
| May 13, 2026 | 18.65 | 18.65 | 18.48 | 18.49 | -0.86% | 5,570 |
| May 12, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | +0.81% | 588 |
| May 11, 2026 | 18.65 | 18.65 | 18.50 | 18.50 | -0.38% | 1,238 |
| May 8, 2026 | 18.74 | 18.75 | 18.52 | 18.57 | -1.01% | 5,641 |
| May 7, 2026 | 18.86 | 18.93 | 18.76 | 18.76 | -0.48% | 1,892 |
| May 6, 2026 | 18.90 | 18.99 | 18.75 | 18.85 | +0.59% | 2,790 |
| May 5, 2026 | 18.84 | 18.90 | 18.70 | 18.74 | -0.36% | 5,384 |
| May 4, 2026 | 18.89 | 18.89 | 18.65 | 18.81 | +0.58% | 9,093 |
| May 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | +0.54% | 337 |
| Apr 30, 2026 | 18.50 | 18.88 | 18.50 | 18.60 | +1.92% | 3,273 |
| Apr 29, 2026 | 18.61 | 18.68 | 18.22 | 18.25 | -2.51% | 8,997 |
| Apr 28, 2026 | 18.84 | 18.84 | 18.72 | 18.72 | -0.29% | 1,357 |
| Apr 27, 2026 | 18.88 | 18.90 | 18.70 | 18.77 | -0.56% | 6,932 |
| Apr 24, 2026 | 18.72 | 18.88 | 18.72 | 18.88 | +0.96% | 2,963 |
| Apr 23, 2026 | 18.80 | 18.87 | 18.70 | 18.70 | -0.48% | 1,541 |
| Apr 22, 2026 | 18.80 | 18.80 | 18.77 | 18.79 | -0.05% | 2,521 |
| Apr 21, 2026 | 18.72 | 18.83 | 18.72 | 18.80 | -0.53% | 2,242 |
| Apr 20, 2026 | 18.86 | 18.90 | 18.76 | 18.90 | +0.26% | 3,015 |
| Apr 17, 2026 | 18.60 | 19.00 | 18.60 | 18.85 | +1.26% | 9,287 |
| Apr 16, 2026 | 18.56 | 18.74 | 18.56 | 18.61 | +0.46% | 4,830 |
| Apr 15, 2026 | 18.81 | 18.81 | 18.53 | 18.53 | -0.43% | 5,459 |
| Apr 14, 2026 | 18.20 | 18.61 | 18.20 | 18.61 | +2.31% | 5,592 |
| Apr 13, 2026 | 18.07 | 18.20 | 18.00 | 18.19 | -0.11% | 4,119 |
| Apr 10, 2026 | 18.33 | 18.48 | 18.10 | 18.21 | -1.09% | 3,407 |
| Apr 9, 2026 | 18.05 | 18.41 | 18.02 | 18.41 | +0.25% | 6,073 |
| Apr 8, 2026 | 17.79 | 18.39 | 17.78 | 18.36 | +3.58% | 10,124 |
| Apr 7, 2026 | 17.81 | 17.81 | 17.70 | 17.73 | -0.03% | 3,714 |
| Apr 6, 2026 | 17.56 | 17.87 | 17.56 | 17.73 | +1.28% | 8,462 |
| Apr 2, 2026 | 17.45 | 17.51 | 17.33 | 17.51 | +0.39% | 5,184 |
| Apr 1, 2026 | 17.37 | 17.75 | 17.25 | 17.44 | -1.51% | 21,130 |
| Mar 31, 2026 | 17.96 | 18.19 | 17.55 | 17.71 | -1.75% | 11,608 |
| Mar 30, 2026 | 18.00 | 18.20 | 17.29 | 18.02 | -0.03% | 32,763 |
| Mar 27, 2026 | 18.17 | 18.26 | 18.02 | 18.03 | +0.00% | 6,357 |
| Mar 26, 2026 | 18.79 | 18.79 | 18.03 | 18.03 | -3.94% | 12,123 |
| Mar 25, 2026 | 18.94 | 18.94 | 18.70 | 18.77 | -0.90% | 5,059 |
| Mar 24, 2026 | 18.90 | 18.94 | 18.90 | 18.94 | +0.26% | 1,442 |
| Mar 23, 2026 | 18.92 | 18.94 | 18.88 | 18.89 | -0.68% | 2,827 |
| Mar 20, 2026 | 19.14 | 19.20 | 18.84 | 19.02 | -0.89% | 3,879 |
| Mar 19, 2026 | 19.23 | 19.41 | 19.11 | 19.19 | -0.36% | 2,972 |
| Mar 18, 2026 | 19.43 | 19.43 | 19.26 | 19.26 | -0.47% | 4,126 |
| Mar 17, 2026 | 19.56 | 19.70 | 19.35 | 19.35 | -1.02% | 2,914 |
| Mar 16, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | +0.26% | 1,874 |
| Mar 13, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | -0.54% | 3,703 |
| Mar 12, 2026 | 19.72 | 19.72 | 19.51 | 19.61 | -0.23% | 2,465 |
| Mar 11, 2026 | 19.79 | 19.79 | 19.63 | 19.65 | -0.46% | 8,219 |
| Mar 10, 2026 | 19.75 | 19.75 | 19.74 | 19.74 | +0.51% | 1,523 |
| Mar 9, 2026 | 19.61 | 19.73 | 19.61 | 19.64 | -0.66% | 2,296 |
| Mar 6, 2026 | 19.86 | 19.88 | 19.75 | 19.77 | -0.55% | 6,283 |
| Mar 5, 2026 | 19.86 | 19.93 | 19.86 | 19.88 | +0.20% | 5,974 |
| Mar 4, 2026 | 19.92 | 19.92 | 19.84 | 19.84 | +0.05% | 1,624 |
| Mar 3, 2026 | 19.90 | 19.90 | 19.81 | 19.83 | -0.38% | 2,091 |
| Mar 2, 2026 | 19.50 | 20.04 | 19.50 | 19.91 | +1.56% | 8,399 |
| Feb 27, 2026 | 19.95 | 19.95 | 19.60 | 19.60 | -1.51% | 13,602 |
| Feb 26, 2026 | 19.94 | 19.95 | 19.90 | 19.90 | +0.15% | 1,468 |
| Feb 25, 2026 | 19.85 | 19.87 | 19.76 | 19.87 | +0.20% | 2,277 |
| Feb 24, 2026 | 19.96 | 19.96 | 19.81 | 19.83 | -0.10% | 2,935 |
| Feb 23, 2026 | 19.97 | 19.97 | 19.64 | 19.85 | +0.51% | 10,213 |
| Feb 20, 2026 | 19.80 | 19.87 | 19.71 | 19.75 | +0.46% | 8,851 |
| Feb 19, 2026 | 19.72 | 19.86 | 19.60 | 19.66 | -0.51% | 3,612 |
| Feb 18, 2026 | 19.76 | 19.98 | 19.76 | 19.76 | +0.28% | 6,638 |
| Feb 17, 2026 | 19.65 | 19.77 | 19.64 | 19.70 | +0.48% | 8,394 |
| Feb 13, 2026 | 19.65 | 19.70 | 19.61 | 19.61 | -0.20% | 4,969 |
| Feb 12, 2026 | 19.66 | 19.70 | 19.61 | 19.65 | +0.09% | 2,881 |
| Feb 11, 2026 | 19.60 | 19.63 | 19.57 | 19.63 | +0.22% | 6,939 |
| Feb 10, 2026 | 19.59 | 19.59 | 19.57 | 19.59 | +0.00% | 9,784 |
| Feb 9, 2026 | 19.55 | 19.59 | 19.52 | 19.59 | +0.77% | 13,366 |
| Feb 6, 2026 | 19.58 | 19.58 | 19.44 | 19.44 | -0.26% | 5,232 |
| Feb 5, 2026 | 19.55 | 19.55 | 19.49 | 19.49 | -0.05% | 2,586 |
| Feb 4, 2026 | 19.59 | 19.67 | 19.49 | 19.50 | +0.05% | 4,632 |
| Feb 3, 2026 | 19.55 | 19.55 | 19.49 | 19.49 | -0.71% | 1,898 |
| Feb 2, 2026 | 19.55 | 19.70 | 19.55 | 19.63 | +0.36% | 5,343 |
| Jan 30, 2026 | 19.51 | 19.60 | 19.28 | 19.56 | +1.28% | 2,990 |
| Jan 28, 2026 | 19.35 | 19.40 | 19.20 | 19.31 | -0.19% | 6,414 |
| Jan 27, 2026 | 19.45 | 19.45 | 19.20 | 19.35 | -0.86% | 7,391 |
| Jan 26, 2026 | 19.46 | 19.52 | 19.44 | 19.52 | +0.19% | 4,336 |
| Jan 23, 2026 | 19.45 | 19.54 | 19.42 | 19.48 | +0.27% | 3,526 |
| Jan 22, 2026 | 19.44 | 19.55 | 19.40 | 19.43 | +0.40% | 8,315 |
| Jan 21, 2026 | 19.28 | 19.50 | 19.20 | 19.35 | +0.36% | 5,753 |
| Jan 20, 2026 | 19.30 | 19.46 | 19.20 | 19.28 | -1.01% | 11,429 |
| Jan 16, 2026 | 19.32 | 19.50 | 19.32 | 19.48 | +0.60% | 9,888 |
| Jan 15, 2026 | 19.40 | 19.40 | 19.32 | 19.36 | +0.60% | 8,715 |
| Jan 14, 2026 | 19.28 | 19.35 | 19.24 | 19.24 | +0.05% | 3,227 |
| Jan 13, 2026 | 19.25 | 19.25 | 19.15 | 19.23 | +0.44% | 3,202 |
| Jan 12, 2026 | 18.95 | 19.15 | 18.87 | 19.15 | +0.84% | 3,615 |
| Jan 9, 2026 | 19.05 | 19.10 | 18.99 | 18.99 | -0.87% | 2,820 |
| Jan 8, 2026 | 18.73 | 19.20 | 18.73 | 19.16 | +0.61% | 4,507 |
| Jan 7, 2026 | 19.00 | 19.18 | 19.00 | 19.04 | +0.16% | 6,537 |
| Jan 6, 2026 | 19.13 | 19.40 | 19.00 | 19.01 | -1.30% | 23,877 |
| Jan 5, 2026 | 19.40 | 19.40 | 19.19 | 19.26 | +0.05% | 2,103 |
| Jan 2, 2026 | 19.31 | 19.35 | 19.25 | 19.25 | -0.36% | 5,528 |
| Dec 31, 2025 | 18.80 | 19.32 | 18.80 | 19.32 | +0.57% | 7,034 |
| Dec 30, 2025 | 19.40 | 19.53 | 19.21 | 19.21 | -1.49% | 11,044 |
| Dec 29, 2025 | 19.25 | 19.50 | 19.20 | 19.50 | +1.14% | 12,719 |
| Dec 26, 2025 | 19.52 | 19.52 | 19.18 | 19.28 | -0.82% | 9,054 |
| Dec 24, 2025 | 19.43 | 19.58 | 19.43 | 19.44 | +1.25% | 4,775 |
| Dec 23, 2025 | 19.32 | 19.34 | 19.12 | 19.20 | +0.52% | 4,691 |
| Dec 22, 2025 | 19.45 | 19.50 | 19.10 | 19.10 | -1.11% | 5,638 |
| Dec 19, 2025 | 19.42 | 19.42 | 19.30 | 19.32 | +0.70% | 2,655 |
| Dec 18, 2025 | 19.29 | 19.60 | 19.17 | 19.18 | +0.52% | 2,128 |
| Dec 17, 2025 | 19.18 | 19.63 | 19.08 | 19.08 | -0.52% | 10,653 |
| Dec 16, 2025 | 19.16 | 19.55 | 19.09 | 19.18 | +0.31% | 3,467 |
| Dec 15, 2025 | 19.01 | 19.37 | 19.01 | 19.12 | +0.07% | 2,258 |
| Dec 12, 2025 | 19.09 | 19.22 | 19.01 | 19.11 | +0.41% | 4,952 |
| Dec 11, 2025 | 19.18 | 19.20 | 19.01 | 19.03 | +0.63% | 2,476 |
| Dec 10, 2025 | 19.47 | 19.47 | 18.90 | 18.91 | -1.87% | 16,472 |
| Dec 9, 2025 | 19.50 | 19.64 | 19.20 | 19.27 | +0.73% | 5,182 |
| Dec 8, 2025 | 19.47 | 19.62 | 19.13 | 19.13 | -1.75% | 6,003 |
| Dec 5, 2025 | 19.42 | 19.68 | 19.42 | 19.47 | -0.36% | 1,179 |
| Dec 4, 2025 | 19.34 | 20.00 | 19.25 | 19.54 | -0.05% | 5,080 |
| Dec 3, 2025 | 19.23 | 19.71 | 19.23 | 19.55 | +0.88% | 11,042 |
| Dec 2, 2025 | 19.17 | 19.41 | 19.14 | 19.38 | +1.31% | 15,396 |
| Dec 1, 2025 | 18.89 | 19.16 | 18.89 | 19.13 | +1.83% | 14,509 |
| Nov 28, 2025 | 18.75 | 18.80 | 18.75 | 18.79 | +0.19% | 4,028 |
| Nov 26, 2025 | 18.62 | 18.78 | 18.60 | 18.75 | +0.64% | 5,851 |
| Nov 25, 2025 | 18.90 | 18.90 | 18.60 | 18.63 | -1.17% | 4,355 |
| Nov 24, 2025 | 18.80 | 18.91 | 18.80 | 18.85 | +0.69% | 2,406 |
| Nov 21, 2025 | 18.61 | 18.94 | 18.60 | 18.72 | +0.00% | 2,247 |
| Nov 20, 2025 | 18.70 | 19.03 | 18.70 | 18.72 | -0.85% | 2,521 |
| Nov 19, 2025 | 18.94 | 18.94 | 18.88 | 18.88 | +0.05% | 996 |
| Nov 18, 2025 | 18.90 | 18.93 | 18.80 | 18.87 | +0.11% | 2,931 |
| Nov 17, 2025 | 19.14 | 19.20 | 18.70 | 18.85 | -1.75% | 10,151 |
Daily open, high, low, close and volume for Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share (ADAMZ). Showing 247 trading days. Unadjusted prices.