Adamas Trust, Inc. (ADAM.H)
NASDAQ: ADAM.H · Real-Time Price · USD · Preferred Stock
25.62
-0.04 (-0.16%)
May 4, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 25.65 | 25.65 | 25.52 | 25.62 | 25.62 | -0.16% | 10,034 |
| May 1, 2026 | 25.58 | 25.69 | 25.58 | 25.66 | 25.66 | 0.43% | 8,247 |
| Apr 30, 2026 | 25.41 | 25.62 | 25.41 | 25.55 | 25.55 | 0.31% | 10,867 |
| Apr 29, 2026 | 25.58 | 25.58 | 25.45 | 25.47 | 25.47 | -0.37% | 6,563 |
| Apr 28, 2026 | 25.44 | 25.57 | 25.44 | 25.57 | 25.57 | -0.06% | 7,242 |
| Apr 27, 2026 | 25.65 | 25.70 | 25.58 | 25.58 | 25.58 | -0.37% | 10,706 |
| Apr 24, 2026 | 25.60 | 25.74 | 25.50 | 25.68 | 25.67 | 0.18% | 12,690 |
| Apr 23, 2026 | 25.54 | 25.64 | 25.50 | 25.63 | 25.63 | 0.47% | 7,998 |
| Apr 22, 2026 | 25.33 | 25.63 | 25.33 | 25.51 | 25.51 | 0.71% | 23,037 |
| Apr 21, 2026 | 25.32 | 25.49 | 25.32 | 25.33 | 25.33 | -0.28% | 17,242 |
| Apr 20, 2026 | 25.25 | 25.40 | 25.20 | 25.40 | 25.40 | 0.34% | 22,280 |
| Apr 17, 2026 | 25.29 | 25.40 | 25.28 | 25.32 | 25.32 | 0.22% | 20,402 |
| Apr 16, 2026 | 25.23 | 25.28 | 25.20 | 25.26 | 25.26 | 0.08% | 20,245 |
| Apr 15, 2026 | 25.14 | 25.25 | 25.14 | 25.24 | 25.24 | 0.20% | 24,996 |
| Apr 14, 2026 | 25.16 | 25.23 | 25.11 | 25.19 | 25.19 | -0.20% | 20,722 |
| Apr 13, 2026 | 25.25 | 25.30 | 25.18 | 25.24 | 25.24 | -0.28% | 15,600 |
| Apr 10, 2026 | 25.31 | 25.32 | 25.20 | 25.31 | 25.31 | - | 12,707 |
| Apr 9, 2026 | 25.23 | 25.31 | 25.22 | 25.31 | 25.31 | 0.32% | 21,991 |
| Apr 8, 2026 | 25.19 | 25.23 | 25.05 | 25.23 | 25.23 | 0.24% | 30,121 |
| Apr 7, 2026 | 25.20 | 25.21 | 25.11 | 25.17 | 25.17 | 0.12% | 16,909 |
| Apr 6, 2026 | 25.20 | 25.20 | 25.09 | 25.14 | 25.14 | 0.18% | 16,291 |
| Apr 2, 2026 | 25.00 | 25.14 | 25.00 | 25.10 | 25.10 | -0.02% | 9,010 |
| Apr 1, 2026 | 24.85 | 25.14 | 24.85 | 25.10 | 25.10 | 1.01% | 12,641 |
| Mar 31, 2026 | 25.00 | 25.08 | 24.83 | 24.85 | 24.85 | -0.20% | 47,895 |
| Mar 30, 2026 | 25.00 | 25.10 | 24.87 | 24.90 | 24.90 | 0.36% | 11,835 |
| Mar 27, 2026 | 25.01 | 25.02 | 24.77 | 24.81 | 24.81 | -0.84% | 38,129 |
| Mar 26, 2026 | 25.18 | 25.18 | 25.00 | 25.02 | 25.02 | -0.75% | 23,237 |
| Mar 25, 2026 | 25.26 | 25.26 | 25.14 | 25.21 | 25.21 | 0.32% | 24,067 |
| Mar 24, 2026 | 25.01 | 25.19 | 25.00 | 25.13 | 25.13 | 0.48% | 51,837 |
| Mar 23, 2026 | 24.90 | 25.30 | 24.49 | 25.01 | 25.01 | 0.89% | 113,364 |
| Mar 20, 2026 | 25.00 | 25.01 | 24.63 | 24.79 | 24.79 | -0.88% | 51,581 |
| Mar 19, 2026 | 25.06 | 25.11 | 24.91 | 25.01 | 25.01 | -0.20% | 65,563 |
| Mar 18, 2026 | 25.12 | 25.12 | 25.06 | 25.06 | 25.06 | -0.24% | 21,549 |
| Mar 17, 2026 | 25.11 | 25.20 | 25.08 | 25.12 | 25.12 | -0.12% | 40,277 |
| Mar 16, 2026 | 25.21 | 25.22 | 25.05 | 25.15 | 25.15 | -0.28% | 33,809 |
| Mar 13, 2026 | 25.25 | 25.35 | 25.21 | 25.22 | 25.22 | -1.64% | 36,863 |
| Mar 12, 2026 | 25.84 | 25.84 | 25.64 | 25.64 | 25.02 | -0.23% | 28,975 |
| Mar 11, 2026 | 25.77 | 25.78 | 25.68 | 25.70 | 25.08 | -0.19% | 20,202 |
| Mar 10, 2026 | 25.77 | 25.77 | 25.56 | 25.75 | 25.13 | - | 36,462 |
| Mar 9, 2026 | 25.77 | 25.77 | 25.50 | 25.75 | 25.13 | 0.23% | 60,128 |
| Mar 6, 2026 | 25.62 | 25.77 | 25.61 | 25.69 | 25.07 | -0.04% | 32,587 |
| Mar 5, 2026 | 25.74 | 25.77 | 25.67 | 25.70 | 25.08 | -0.18% | 21,391 |
| Mar 4, 2026 | 25.79 | 25.82 | 25.74 | 25.75 | 25.13 | -0.21% | 19,094 |
| Mar 3, 2026 | 25.66 | 25.83 | 25.65 | 25.80 | 25.18 | 0.12% | 17,433 |
| Mar 2, 2026 | 25.68 | 25.80 | 25.68 | 25.77 | 25.15 | - | 24,181 |
| Feb 27, 2026 | 25.70 | 25.78 | 25.66 | 25.77 | 25.15 | 0.28% | 49,839 |
| Feb 26, 2026 | 25.71 | 25.72 | 25.68 | 25.70 | 25.08 | -0.03% | 8,844 |
| Feb 25, 2026 | 25.63 | 25.71 | 25.63 | 25.71 | 25.09 | 0.29% | 12,390 |
| Feb 24, 2026 | 25.65 | 25.69 | 25.63 | 25.63 | 25.01 | -0.08% | 30,502 |
| Feb 23, 2026 | 25.65 | 25.70 | 25.65 | 25.65 | 25.03 | -0.08% | 36,705 |