Adamas Trust, Inc. (ADAM.I)
NASDAQ: ADAM.I · Real-Time Price · USD · Preferred Stock
24.65
+0.15 (0.61%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.59 | 24.76 | 24.54 | 24.75 | 24.75 | 1.02% | 7,585 |
| Mar 31, 2026 | 24.30 | 24.59 | 24.30 | 24.50 | 24.50 | 0.28% | 9,623 |
| Mar 30, 2026 | 24.41 | 24.44 | 24.30 | 24.43 | 24.43 | 0.26% | 6,505 |
| Mar 27, 2026 | 24.48 | 24.48 | 24.30 | 24.37 | 24.37 | 0.02% | 6,949 |
| Mar 26, 2026 | 24.62 | 24.62 | 24.34 | 24.36 | 24.36 | -0.57% | 6,216 |
| Mar 25, 2026 | 24.40 | 24.72 | 24.40 | 24.50 | 24.50 | 0.35% | 9,118 |
| Mar 24, 2026 | 24.25 | 24.42 | 24.22 | 24.42 | 24.42 | 0.27% | 33,585 |
| Mar 23, 2026 | 24.25 | 24.59 | 24.07 | 24.35 | 24.35 | 0.41% | 50,719 |
| Mar 20, 2026 | 24.62 | 24.62 | 24.25 | 24.25 | 24.25 | -1.66% | 9,580 |
| Mar 19, 2026 | 24.75 | 24.75 | 24.50 | 24.66 | 24.66 | -0.36% | 11,564 |
| Mar 18, 2026 | 24.84 | 24.86 | 24.73 | 24.75 | 24.75 | -0.34% | 17,029 |
| Mar 17, 2026 | 24.75 | 24.84 | 24.75 | 24.84 | 24.83 | 0.14% | 7,655 |
| Mar 16, 2026 | 24.90 | 24.90 | 24.74 | 24.80 | 24.80 | -0.14% | 16,820 |
| Mar 13, 2026 | 24.94 | 24.94 | 24.78 | 24.84 | 24.84 | -1.84% | 26,120 |
| Mar 12, 2026 | 25.35 | 25.41 | 25.29 | 25.30 | 24.73 | -0.16% | 7,045 |
| Mar 11, 2026 | 25.29 | 25.37 | 25.29 | 25.34 | 24.77 | 0.16% | 10,417 |
| Mar 10, 2026 | 25.30 | 25.30 | 25.15 | 25.30 | 24.73 | - | 31,339 |
| Mar 9, 2026 | 25.38 | 25.38 | 25.21 | 25.30 | 24.73 | -0.35% | 7,629 |
| Mar 6, 2026 | 25.27 | 25.41 | 25.25 | 25.39 | 24.82 | 0.23% | 12,931 |
| Mar 5, 2026 | 25.36 | 25.41 | 25.22 | 25.33 | 24.76 | -0.07% | 6,081 |
| Mar 4, 2026 | 25.35 | 25.40 | 25.33 | 25.35 | 24.78 | -0.12% | 4,443 |
| Mar 3, 2026 | 25.30 | 25.41 | 25.22 | 25.38 | 24.81 | 0.14% | 8,010 |
| Mar 2, 2026 | 25.34 | 25.40 | 25.30 | 25.35 | 24.77 | 0.06% | 12,338 |
| Feb 27, 2026 | 25.33 | 25.41 | 25.32 | 25.33 | 24.76 | -0.28% | 3,898 |
| Feb 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.83 | 0.12% | 1,212 |
| Feb 25, 2026 | 25.37 | 25.40 | 25.33 | 25.37 | 24.80 | -0.03% | 2,443 |
| Feb 24, 2026 | 25.34 | 25.40 | 25.33 | 25.38 | 24.81 | 0.23% | 3,773 |
| Feb 23, 2026 | 25.36 | 25.39 | 25.28 | 25.32 | 24.75 | -0.08% | 9,555 |
| Feb 20, 2026 | 25.35 | 25.40 | 25.33 | 25.34 | 24.77 | - | 6,318 |
| Feb 19, 2026 | 25.33 | 25.40 | 25.33 | 25.34 | 24.77 | -0.13% | 5,574 |
| Feb 18, 2026 | 25.29 | 25.37 | 25.29 | 25.37 | 24.80 | 0.04% | 826 |
| Feb 17, 2026 | 25.28 | 25.38 | 25.28 | 25.36 | 24.79 | 0.33% | 6,971 |
| Feb 13, 2026 | 25.32 | 25.34 | 25.28 | 25.28 | 24.71 | - | 4,924 |
| Feb 12, 2026 | 25.29 | 25.33 | 25.24 | 25.28 | 24.71 | 0.20% | 6,926 |
| Feb 11, 2026 | 25.31 | 25.31 | 25.23 | 25.23 | 24.66 | -0.28% | 4,240 |
| Feb 10, 2026 | 25.23 | 25.30 | 25.23 | 25.30 | 24.73 | - | 756 |
| Feb 9, 2026 | 25.18 | 25.30 | 25.18 | 25.30 | 24.73 | 0.11% | 11,534 |
| Feb 6, 2026 | 25.28 | 25.31 | 25.17 | 25.27 | 24.70 | 0.11% | 9,762 |
| Feb 5, 2026 | 25.25 | 25.35 | 25.20 | 25.25 | 24.68 | -0.14% | 3,058 |
| Feb 4, 2026 | 25.34 | 25.34 | 25.19 | 25.28 | 24.71 | 0.12% | 4,331 |
| Feb 3, 2026 | 25.25 | 25.30 | 25.25 | 25.25 | 24.68 | -0.04% | 2,148 |
| Feb 2, 2026 | 25.18 | 25.30 | 25.18 | 25.26 | 24.69 | 0.33% | 3,044 |
| Jan 30, 2026 | 25.20 | 25.20 | 25.09 | 25.18 | 24.61 | -0.02% | 9,363 |
| Jan 29, 2026 | 25.31 | 25.35 | 25.18 | 25.18 | 24.61 | - | 10,776 |
| Jan 28, 2026 | 25.21 | 25.30 | 25.18 | 25.18 | 24.61 | - | 2,204 |
| Jan 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.61 | 0.12% | 1,557 |
| Jan 26, 2026 | 25.20 | 25.20 | 25.11 | 25.15 | 24.58 | -0.16% | 11,479 |
| Jan 23, 2026 | 25.23 | 25.23 | 25.17 | 25.19 | 24.62 | 0.12% | 2,392 |
| Jan 22, 2026 | 25.27 | 25.33 | 25.13 | 25.16 | 24.59 | 0.16% | 15,418 |
| Jan 21, 2026 | 25.13 | 25.30 | 25.09 | 25.12 | 24.55 | -0.28% | 4,903 |