Adamas Trust, Inc. (ADAM.G)
NASDAQ: ADAM.G · Real-Time Price · USD · Preferred Stock
24.90
-0.00 (-0.02%)
At close: Oct 17, 2025
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 24.96 | 24.96 | 24.80 | 24.94 | 24.94 | -0.46% | 7,087 |
| Oct 20, 2025 | 24.91 | 25.05 | 24.91 | 25.05 | 25.05 | 0.60% | 14,066 |
| Oct 17, 2025 | 24.90 | 25.02 | 24.80 | 24.90 | 24.90 | -0.02% | 9,729 |
| Oct 16, 2025 | 24.77 | 24.98 | 24.72 | 24.91 | 24.91 | 0.55% | 18,036 |
| Oct 15, 2025 | 24.84 | 24.84 | 24.70 | 24.77 | 24.77 | -0.08% | 13,980 |
| Oct 14, 2025 | 24.74 | 24.85 | 24.70 | 24.79 | 24.79 | 0.36% | 6,433 |
| Oct 13, 2025 | 24.69 | 24.75 | 24.69 | 24.70 | 24.70 | - | 14,648 |
| Oct 10, 2025 | 24.80 | 24.82 | 24.56 | 24.70 | 24.70 | 0.04% | 10,315 |
| Oct 9, 2025 | 24.76 | 24.87 | 24.61 | 24.69 | 24.69 | -0.44% | 22,326 |
| Oct 8, 2025 | 24.60 | 24.87 | 24.56 | 24.80 | 24.80 | 0.65% | 14,363 |
| Oct 7, 2025 | 24.72 | 24.73 | 24.51 | 24.64 | 24.64 | -0.20% | 49,575 |
| Oct 6, 2025 | 24.87 | 24.87 | 24.61 | 24.69 | 24.69 | -0.88% | 82,326 |
| Oct 3, 2025 | 25.09 | 25.09 | 24.87 | 24.91 | 24.91 | -0.16% | 10,466 |
| Oct 2, 2025 | 25.07 | 25.10 | 24.93 | 24.95 | 24.95 | - | 15,998 |
| Oct 1, 2025 | 24.97 | 25.10 | 24.87 | 24.95 | 24.95 | -0.12% | 11,654 |
| Sep 30, 2025 | 25.10 | 25.10 | 24.94 | 24.98 | 24.98 | -0.04% | 8,852 |
| Sep 29, 2025 | 24.88 | 25.00 | 24.71 | 24.99 | 24.99 | 0.64% | 18,577 |
| Sep 26, 2025 | 24.75 | 24.83 | 24.69 | 24.83 | 24.83 | 0.60% | 6,961 |
| Sep 25, 2025 | 24.69 | 24.73 | 24.68 | 24.68 | 24.68 | -0.20% | 8,314 |
| Sep 24, 2025 | 24.60 | 24.75 | 24.59 | 24.73 | 24.73 | 0.14% | 6,684 |
| Sep 23, 2025 | 24.74 | 24.75 | 24.57 | 24.70 | 24.70 | 0.06% | 10,503 |
| Sep 22, 2025 | 24.88 | 24.95 | 24.68 | 24.68 | 24.68 | -0.60% | 20,930 |
| Sep 19, 2025 | 24.85 | 24.95 | 24.30 | 24.83 | 24.83 | 0.40% | 23,222 |
| Sep 18, 2025 | 25.00 | 25.15 | 24.73 | 24.73 | 24.73 | -1.08% | 11,256 |
| Sep 17, 2025 | 24.99 | 25.03 | 24.90 | 25.00 | 25.00 | 0.37% | 19,197 |
| Sep 16, 2025 | 24.84 | 25.08 | 24.84 | 24.91 | 24.91 | 0.27% | 11,515 |
| Sep 15, 2025 | 25.14 | 25.14 | 24.81 | 24.84 | 24.84 | -1.61% | 24,719 |
| Sep 12, 2025 | 25.17 | 25.25 | 25.17 | 25.25 | 24.68 | 0.32% | 2,784 |
| Sep 11, 2025 | 25.22 | 25.29 | 25.17 | 25.17 | 24.60 | -0.12% | 14,654 |
| Sep 10, 2025 | 25.15 | 25.35 | 25.15 | 25.20 | 24.63 | 0.24% | 14,908 |
| Sep 9, 2025 | 25.13 | 25.17 | 25.10 | 25.14 | 24.57 | -0.15% | 19,656 |
| Sep 8, 2025 | 25.10 | 25.25 | 25.08 | 25.18 | 24.61 | 0.43% | 16,142 |
| Sep 5, 2025 | 25.07 | 25.10 | 25.00 | 25.07 | 24.50 | 0.08% | 19,160 |
| Sep 4, 2025 | 24.97 | 25.25 | 24.97 | 25.05 | 24.48 | 0.32% | 23,539 |
| Sep 3, 2025 | 24.91 | 25.00 | 24.82 | 24.97 | 24.41 | -0.08% | 7,071 |
| Sep 2, 2025 | 25.00 | 25.08 | 24.90 | 24.99 | 24.43 | -0.04% | 17,713 |
| Aug 29, 2025 | 24.98 | 25.00 | 24.96 | 25.00 | 24.44 | 0.17% | 2,563 |
| Aug 28, 2025 | 24.98 | 25.00 | 24.94 | 24.96 | 24.39 | 0.02% | 8,414 |
| Aug 27, 2025 | 24.92 | 24.98 | 24.92 | 24.95 | 24.39 | 0.18% | 3,537 |
| Aug 26, 2025 | 24.98 | 24.98 | 24.90 | 24.91 | 24.35 | -0.14% | 6,639 |
| Aug 25, 2025 | 24.95 | 24.99 | 24.91 | 24.95 | 24.38 | -0.02% | 12,098 |
| Aug 22, 2025 | 24.97 | 24.99 | 24.85 | 24.95 | 24.39 | 0.12% | 12,730 |
| Aug 21, 2025 | 24.97 | 24.99 | 24.81 | 24.92 | 24.36 | -0.12% | 8,507 |
| Aug 20, 2025 | 24.76 | 24.95 | 24.76 | 24.95 | 24.39 | 0.20% | 8,560 |
| Aug 19, 2025 | 24.92 | 24.94 | 24.70 | 24.90 | 24.34 | - | 12,804 |
| Aug 18, 2025 | 24.83 | 24.97 | 24.83 | 24.90 | 24.34 | 0.48% | 7,263 |
| Aug 15, 2025 | 24.72 | 24.79 | 24.70 | 24.78 | 24.22 | 0.32% | 4,325 |
| Aug 14, 2025 | 24.73 | 24.74 | 24.67 | 24.70 | 24.14 | 0.16% | 5,780 |
| Aug 13, 2025 | 24.64 | 24.80 | 24.56 | 24.66 | 24.10 | 0.41% | 9,558 |
| Aug 12, 2025 | 24.84 | 24.84 | 24.46 | 24.56 | 24.01 | -1.05% | 27,340 |