Adamas Trust, Inc. Cum Conv Red Pfd Registered Shs Series F ADAML
NASDAQ · United States · Finance
$24.69+0.05 (+0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.68 | -1.50% | $24.70 | $24.72 | $24.56 | 38.84K |
| 2026-09-30 | $25.06 | +0.60% | $25.08 | $25.13 | $24.95 | 31.70K |
| 2026-09-29 | $24.91 | -0.60% | $25.07 | $25.13 | $24.88 | 11.90K |
| 2026-09-28 | $25.06 | -0.04% | $25.08 | $25.09 | $24.82 | 8.70K |
| 2026-09-25 | $25.07 | +0.16% | $25.06 | $25.17 | $25.05 | 2.50K |
| 2026-09-24 | $25.03 | -0.12% | $25.20 | $25.20 | $24.98 | 11.20K |
| 2026-09-23 | $25.06 | +0.08% | $25.03 | $25.07 | $25.03 | 17.20K |
| 2026-09-22 | $25.04 | -0.04% | $25.04 | $25.13 | $25.03 | 11.30K |
| 2026-09-21 | $25.05 | +0.08% | $25.03 | $25.07 | $25.01 | 19.90K |
| 2026-09-18 | $25.03 | +0.02% | $25.05 | $25.11 | $25.00 | 10.90K |
| 2026-09-17 | $25.02 | -0.10% | $25.08 | $25.10 | $25.02 | 16.20K |
| 2026-09-16 | $25.05 | +0.20% | $25.00 | $25.05 | $25.00 | 1.80K |
| 2026-09-15 | $25.00 | +0.08% | $24.89 | $25.06 | $24.89 | 1.60K |
| 2026-09-14 | $24.98 | +0.56% | $24.94 | $25.00 | $24.90 | 4.50K |
| 2026-09-11 | $24.84 | -0.40% | $24.90 | $24.91 | $24.75 | 26.40K |
| 2026-09-10 | $24.94 | -0.08% | $24.95 | $24.95 | $24.90 | 3.00K |
| 2026-09-09 | $24.96 | -0.08% | $24.98 | $25.02 | $24.96 | 20.50K |
| 2026-09-08 | $24.98 | 0.00% | $24.96 | $25.00 | $24.96 | 9.10K |
| 2026-09-04 | $24.98 | -0.03% | $25.00 | $25.01 | $24.95 | 5.20K |
| 2026-09-03 | $24.99 | +0.17% | $25.00 | $25.00 | $24.99 | 6.80K |
| 2026-09-02 | $24.94 | +0.18% | $24.97 | $24.99 | $24.89 | 21.90K |
| 2026-09-01 | $24.90 | -0.12% | $24.93 | $24.97 | $24.90 | 26.70K |
| 2026-08-31 | $24.93 | +0.32% | $24.82 | $24.95 | $24.82 | 32.60K |
| 2026-08-28 | $24.85 | -0.12% | $24.92 | $24.92 | $24.84 | 13.00K |
| 2026-08-27 | $24.88 | +0.12% | $24.91 | $24.91 | $24.81 | 14.90K |
| 2026-08-26 | $24.85 | -0.12% | $24.95 | $24.95 | $24.85 | 18.40K |
| 2026-08-25 | $24.88 | +0.28% | $24.82 | $24.92 | $24.82 | 16.90K |
| 2026-08-24 | $24.81 | -0.40% | $24.90 | $24.92 | $24.81 | 13.10K |
| 2026-08-21 | $24.91 | -0.04% | $24.94 | $24.94 | $24.91 | 12.30K |
| 2026-08-20 | $24.92 | -0.20% | $24.93 | $24.96 | $24.92 | 5.80K |
| 2026-08-19 | $24.97 | +0.08% | $24.95 | $24.99 | $24.95 | 8.50K |
| 2026-08-18 | $24.95 | +0.17% | $24.91 | $24.99 | $24.91 | 11.60K |
| 2026-08-17 | $24.91 | +0.03% | $24.94 | $24.95 | $24.90 | 30.50K |
| 2026-08-14 | $24.90 | +0.36% | $24.99 | $24.99 | $24.89 | 6.00K |
| 2026-08-13 | $24.81 | +1.06% | $24.80 | $24.90 | $24.80 | 31.90K |
| 2026-08-12 | $24.55 | -0.97% | $24.90 | $24.92 | $24.55 | 16.10K |
| 2026-08-11 | $24.79 | 0.00% | $24.76 | $24.88 | $24.48 | 15.10K |
| 2026-08-10 | $24.79 | +0.06% | $24.75 | $24.88 | $24.75 | 47.10K |
| 2026-08-07 | $24.77 | +0.71% | $24.70 | $25.00 | $24.70 | 16.70K |
| 2026-08-06 | $24.60 | +0.29% | $24.60 | $24.63 | $24.52 | 20.30K |
| 2026-08-05 | $24.53 | +0.03% | $24.58 | $24.58 | $24.47 | 12.10K |
| 2026-08-04 | $24.52 | -0.33% | $24.60 | $24.60 | $24.49 | 5.70K |
| 2026-08-03 | $24.60 | +0.65% | $24.43 | $24.60 | $24.42 | 14.80K |
| 2026-07-31 | $24.44 | -0.04% | $24.45 | $24.51 | $24.42 | 8.10K |
| 2026-07-30 | $24.45 | 0.00% | $24.46 | $24.47 | $24.42 | 9.70K |
| 2026-07-29 | $24.45 | -0.04% | $24.46 | $24.46 | $24.43 | 2.90K |
| 2026-07-28 | $24.46 | -0.29% | $24.48 | $24.49 | $24.45 | 5.30K |
| 2026-07-27 | $24.53 | +0.41% | $24.40 | $24.53 | $24.40 | 1.80K |
| 2026-07-24 | $24.43 | +0.10% | $24.40 | $24.43 | $24.40 | 3.50K |
| 2026-07-23 | $24.41 | +0.06% | $24.38 | $24.43 | $24.38 | 2.50K |
| 2026-07-22 | $24.39 | +0.16% | $24.40 | $24.56 | $24.39 | 2.60K |
| 2026-07-21 | $24.35 | -0.08% | $24.37 | $24.37 | $24.33 | 23.00K |
| 2026-07-20 | $24.37 | -0.53% | $24.45 | $24.50 | $24.37 | 9.00K |
| 2026-07-17 | $24.50 | +0.04% | $24.55 | $24.55 | $24.50 | 10.70K |
| 2026-07-16 | $24.49 | -0.04% | $24.55 | $24.55 | $24.49 | 12.20K |
| 2026-07-15 | $24.50 | +0.49% | $24.49 | $24.55 | $24.41 | 10.80K |
| 2026-07-14 | $24.38 | +0.08% | $24.40 | $24.40 | $24.37 | 2.70K |
| 2026-07-13 | $24.36 | -0.03% | $24.50 | $24.50 | $24.35 | 27.70K |
| 2026-07-10 | $24.37 | +0.12% | $24.36 | $24.40 | $24.35 | 6.50K |
| 2026-07-09 | $24.34 | +0.02% | $24.34 | $24.34 | $24.25 | 10.00K |
| 2026-07-08 | $24.33 | +0.05% | $24.33 | $24.33 | $24.32 | 1.50K |
| 2026-07-07 | $24.32 | +0.13% | $24.25 | $24.36 | $24.25 | 3.90K |
| 2026-07-06 | $24.29 | -0.04% | $24.17 | $24.29 | $24.17 | 3.10K |
| 2026-07-02 | $24.30 | 0.00% | $24.33 | $24.36 | $24.30 | 7.10K |
| 2026-07-01 | $24.30 | -0.08% | $23.98 | $24.38 | $23.98 | 3.10K |
| 2026-06-30 | $24.32 | -0.47% | $24.46 | $24.46 | $24.30 | 38.00K |
| 2026-06-29 | $24.43 | +0.02% | $24.36 | $24.47 | $24.36 | 1.50K |
| 2026-06-26 | $24.43 | +0.33% | $24.39 | $24.43 | $24.35 | 9.90K |
| 2026-06-25 | $24.35 | 0.00% | $24.35 | $24.39 | $24.35 | 3.30K |
| 2026-06-24 | $24.35 | 0.00% | $24.37 | $24.37 | $24.35 | 1.90K |
| 2026-06-23 | $24.35 | +0.12% | $24.32 | $24.37 | $24.32 | 18.40K |
| 2026-06-22 | $24.32 | +0.08% | $24.32 | $24.41 | $24.28 | 28.50K |
| 2026-06-18 | $24.30 | +0.04% | $24.33 | $24.35 | $24.26 | 12.70K |
| 2026-06-17 | $24.29 | +0.16% | $24.23 | $24.38 | $24.23 | 2.90K |
| 2026-06-16 | $24.25 | -0.53% | $24.30 | $24.30 | $24.25 | 25.50K |
| 2026-06-15 | $24.38 | +0.10% | $24.30 | $24.43 | $24.30 | 13.10K |
| 2026-06-12 | $24.35 | +0.60% | $24.23 | $24.35 | $24.23 | 10.20K |
| 2026-06-11 | $24.21 | +0.33% | $24.10 | $24.23 | $24.10 | 11.40K |
| 2026-06-10 | $24.13 | -0.21% | $24.19 | $24.25 | $24.13 | 53.20K |
| 2026-06-09 | $24.18 | +0.33% | $24.16 | $24.22 | $24.15 | 13.90K |
| 2026-06-08 | $24.10 | 0.00% | $24.20 | $24.26 | $24.07 | 24.00K |
| 2026-06-05 | $24.10 | -0.58% | $24.22 | $24.22 | $24.10 | 7.90K |
| 2026-06-04 | $24.24 | +0.25% | $24.18 | $24.24 | $24.18 | 2.30K |
| 2026-06-03 | $24.18 | 0.00% | $24.22 | $24.24 | $24.18 | 2.50K |
| 2026-06-02 | $24.18 | -0.25% | $24.15 | $24.27 | $24.14 | 21.50K |
| 2026-06-01 | $24.24 | +0.06% | $24.25 | $24.26 | $24.20 | 3.00K |
| 2026-05-29 | $24.23 | -0.14% | $24.28 | $24.28 | $24.23 | 700 |
| 2026-05-28 | $24.26 | +0.46% | $24.20 | $24.28 | $24.20 | 2.60K |
| 2026-05-27 | $24.15 | -0.37% | $24.10 | $24.25 | $24.10 | 6.70K |
| 2026-05-26 | $24.24 | -0.46% | $24.23 | $24.27 | $24.20 | 2.40K |