Adamas Trust, Inc. (ADAM.I)
NASDAQ: ADAM.I · Real-Time Price · USD · Preferred Stock
25.29
+0.12 (0.48%)
At close: Sep 10, 2025
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.17 | 25.29 | 25.17 | 25.29 | 25.29 | 0.48% | 2,843 |
| Sep 9, 2025 | 25.17 | 25.29 | 25.10 | 25.17 | 25.17 | 0.08% | 27,454 |
| Sep 8, 2025 | 25.19 | 25.19 | 25.05 | 25.15 | 25.15 | -0.10% | 10,371 |
| Sep 5, 2025 | 25.21 | 25.23 | 25.11 | 25.18 | 25.18 | 0.30% | 9,305 |
| Sep 4, 2025 | 25.02 | 25.10 | 25.00 | 25.10 | 25.10 | - | 15,250 |
| Sep 3, 2025 | 25.25 | 25.25 | 25.05 | 25.10 | 25.10 | -0.20% | 3,897 |
| Sep 2, 2025 | 25.10 | 25.15 | 25.08 | 25.15 | 25.15 | -0.12% | 9,897 |
| Aug 29, 2025 | 25.12 | 25.18 | 25.10 | 25.18 | 25.18 | 0.32% | 3,891 |
| Aug 28, 2025 | 25.17 | 25.20 | 25.10 | 25.10 | 25.10 | -0.32% | 3,919 |
| Aug 27, 2025 | 25.13 | 25.18 | 25.11 | 25.18 | 25.18 | 0.19% | 799 |
| Aug 26, 2025 | 25.16 | 25.16 | 25.05 | 25.13 | 25.13 | -0.23% | 2,407 |
| Aug 25, 2025 | 25.00 | 25.22 | 25.00 | 25.19 | 25.19 | 0.04% | 11,295 |
| Aug 22, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | -0.14% | 1,521 |
| Aug 21, 2025 | 25.16 | 25.25 | 25.10 | 25.22 | 25.22 | 0.51% | 17,844 |
| Aug 20, 2025 | 25.06 | 25.16 | 24.93 | 25.09 | 25.09 | -0.16% | 14,736 |
| Aug 19, 2025 | 25.00 | 25.13 | 25.00 | 25.13 | 25.13 | 0.51% | 5,430 |
| Aug 18, 2025 | 24.96 | 25.00 | 24.89 | 25.00 | 25.00 | 0.16% | 17,990 |
| Aug 15, 2025 | 24.96 | 24.96 | 24.81 | 24.96 | 24.96 | 0.33% | 3,408 |
| Aug 14, 2025 | 24.81 | 24.90 | 24.80 | 24.88 | 24.88 | 0.11% | 5,186 |
| Aug 13, 2025 | 24.84 | 24.90 | 24.84 | 24.85 | 24.85 | - | 6,020 |
| Aug 12, 2025 | 24.79 | 24.94 | 24.68 | 24.85 | 24.85 | -0.18% | 11,032 |
| Aug 11, 2025 | 24.67 | 24.94 | 24.67 | 24.90 | 24.90 | 0.48% | 9,066 |
| Aug 8, 2025 | 24.67 | 24.82 | 24.67 | 24.78 | 24.78 | -0.10% | 5,774 |
| Aug 7, 2025 | 24.84 | 24.84 | 24.75 | 24.80 | 24.80 | 0.20% | 3,901 |
| Aug 6, 2025 | 24.75 | 24.77 | 24.72 | 24.75 | 24.75 | -0.02% | 8,291 |
| Aug 5, 2025 | 24.76 | 24.77 | 24.65 | 24.76 | 24.76 | 0.27% | 14,020 |
| Aug 4, 2025 | 24.56 | 24.70 | 24.42 | 24.69 | 24.69 | 0.93% | 15,289 |
| Aug 1, 2025 | 24.55 | 24.67 | 24.45 | 24.46 | 24.46 | -0.24% | 12,112 |
| Jul 31, 2025 | 24.72 | 24.75 | 24.40 | 24.52 | 24.52 | -0.47% | 21,344 |
| Jul 30, 2025 | 24.44 | 24.74 | 24.43 | 24.64 | 24.64 | 0.11% | 10,282 |
| Jul 29, 2025 | 24.50 | 24.74 | 24.49 | 24.61 | 24.61 | 0.78% | 12,890 |
| Jul 28, 2025 | 24.65 | 24.65 | 24.37 | 24.42 | 24.42 | -0.73% | 17,097 |
| Jul 25, 2025 | 24.43 | 24.71 | 24.43 | 24.60 | 24.60 | -0.32% | 7,241 |
| Jul 24, 2025 | 24.42 | 24.74 | 24.41 | 24.68 | 24.68 | 0.78% | 17,555 |
| Jul 23, 2025 | 24.50 | 24.58 | 24.44 | 24.49 | 24.49 | 0.20% | 12,919 |
| Jul 22, 2025 | 24.31 | 24.54 | 24.31 | 24.44 | 24.44 | 0.14% | 18,485 |
| Jul 21, 2025 | 24.35 | 24.53 | 24.28 | 24.40 | 24.40 | -0.72% | 56,308 |
| Jul 18, 2025 | 24.59 | 24.60 | 24.50 | 24.58 | 24.58 | 0.32% | 6,720 |
| Jul 17, 2025 | 24.50 | 24.60 | 24.47 | 24.50 | 24.50 | -0.11% | 17,166 |
| Jul 16, 2025 | 24.22 | 24.59 | 24.22 | 24.53 | 24.53 | 0.16% | 17,010 |
| Jul 15, 2025 | 24.53 | 24.53 | 24.44 | 24.49 | 24.49 | 0.02% | 8,537 |
| Jul 14, 2025 | 24.47 | 24.60 | 24.42 | 24.48 | 24.48 | 0.05% | 13,210 |
| Jul 11, 2025 | 24.60 | 24.60 | 24.47 | 24.47 | 24.47 | -0.30% | 21,495 |
| Jul 10, 2025 | 24.59 | 24.59 | 24.50 | 24.54 | 24.54 | 0.16% | 11,874 |
| Jul 9, 2025 | 24.69 | 24.69 | 24.30 | 24.51 | 24.51 | -0.14% | 10,207 |
| Jul 8, 2025 | 24.35 | 24.55 | 24.35 | 24.54 | 24.54 | 0.78% | 13,903 |
| Jul 7, 2025 | 24.30 | 24.39 | 24.27 | 24.35 | 24.35 | 0.33% | 10,126 |
| Jul 3, 2025 | 24.32 | 24.32 | 24.25 | 24.27 | 24.27 | -0.12% | 7,946 |
| Jul 2, 2025 | 24.28 | 24.40 | 24.15 | 24.30 | 24.30 | -0.04% | 13,769 |
| Jul 1, 2025 | 24.30 | 24.31 | 24.22 | 24.31 | 24.31 | 0.33% | 11,071 |