5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
+1.71%
Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.50 | $22.53 (0.13%) | $22.65 | $22.50 | 3.16 K | $675.33 M |
| 12/03/2025 | $22.63 | $22.55 (-0.35%) | $22.63 | $22.52 | 2.10 K | $687.99 M |
| 12/02/2025 | $22.35 | $22.57 (0.98%) | $22.61 | $22.29 | 14.40 K | $680.76 M |
| 12/01/2025 | $22.35 | $22.35 (0%) | $22.35 | $22.35 | 400 | $687.09 M |
| 11/28/2025 | $22.35 | $22.50 (0.67%) | $22.50 | $22.35 | 1.40 K | $688.89 M |
| 11/26/2025 | $22.36 | $22.36 (0%) | $22.36 | $22.36 | 900 | $692.51 M |
| 11/25/2025 | $22.25 | $22.34 (0.4%) | $22.34 | $22.24 | 4.00 K | $682.57 M |
| 11/24/2025 | $22.31 | $22.24 (-0.31%) | $22.35 | $22.15 | 4.55 K | $651.83 M |
| 11/21/2025 | $22.15 | $22.30 (0.68%) | $22.35 | $22.15 | 4.20 K | $647.31 M |
| 11/20/2025 | $22.35 | $22.30 (-0.22%) | $22.35 | $22.30 | 532 | $628.32 M |
| 11/19/2025 | $22.30 | $22.31 (0.04%) | $22.31 | $22.30 | 1.44 K | $624.71 M |
| 11/18/2025 | $22.40 | $22.26 (-0.63%) | $22.40 | $22.26 | 1.21 K | $630.13 M |
| 11/17/2025 | $22.27 | $22.27 (0%) | $22.27 | $22.27 | 733 | $635.55 M |
| 11/14/2025 | $22.25 | $22.41 (0.72%) | $22.41 | $22.25 | 5.80 K | $646.40 M |
| 11/13/2025 | $22.29 | $22.30 (0.04%) | $22.31 | $22.28 | 2.50 K | $639.17 M |
| 11/12/2025 | $22.30 | $22.30 (0%) | $22.30 | $22.25 | 3.02 K | $640.98 M |
| 11/11/2025 | $22.28 | $22.24 (-0.18%) | $22.31 | $22.20 | 1.42 K | $650.02 M |
| 11/10/2025 | $22.24 | $22.19 (-0.22%) | $22.30 | $22.19 | 8.40 K | $635.55 M |
| 11/07/2025 | $22.15 | $22.20 (0.23%) | $22.20 | $22.14 | 1.50 K | $632.84 M |
| 11/06/2025 | $22.18 | $22.18 (0%) | $22.20 | $22.17 | 2.80 K | $622.90 M |
| 11/05/2025 | $22.18 | $22.19 (0.05%) | $22.28 | $22.18 | 3.64 K | $623.80 M |
| 11/04/2025 | $22.19 | $22.24 (0.23%) | $22.24 | $22.19 | 1.94 K | $614.76 M |
| 11/03/2025 | $22.22 | $22.20 (-0.09%) | $22.22 | $22.19 | 1.60 K | $605.72 M |
| 10/31/2025 | $22.27 | $22.22 (-0.22%) | $22.27 | $22.22 | 900 | $603.01 M |
| 10/30/2025 | $22.33 | $22.20 (-0.58%) | $22.33 | $22.20 | 4.50 K | $594.87 M |
| 10/29/2025 | $22.30 | $22.22 (-0.36%) | $22.40 | $22.21 | 2.71 K | $623.80 M |
| 10/28/2025 | $22.15 | $22.34 (0.86%) | $22.34 | $22.15 | 3.18 K | $618.72 M |
| 10/27/2025 | $22.21 | $22.22 (0.05%) | $22.22 | $22.16 | 14.74 K | $625.95 M |
| 10/24/2025 | $22.17 | $22.22 (0.23%) | $22.23 | $22.14 | 14.40 K | $626.85 M |
| 10/23/2025 | $22.23 | $22.21 (-0.09%) | $22.29 | $22.12 | 15.20 K | $624.14 M |
| 10/22/2025 | $22.19 | $22.19 (0%) | $22.22 | $22.18 | 12.00 K | $631.36 M |
| 10/21/2025 | $22.19 | $22.25 (0.27%) | $22.41 | $22.19 | 1.80 K | $621.43 M |
| 10/20/2025 | $22.13 | $22.14 (0.05%) | $22.14 | $22.13 | 2.15 K | $625.95 M |
| 10/17/2025 | $22.15 | $22.15 (0%) | $22.20 | $22.13 | 1.22 K | $621.43 M |
| 10/16/2025 | $22.15 | $22.16 (0.05%) | $22.16 | $22.12 | 7.06 K | $612.40 M |
| 10/15/2025 | $22.15 | $22.15 (0%) | $22.15 | $22.00 | 7.60 K | $634.07 M |
| 10/14/2025 | $22.19 | $22.22 (0.14%) | $22.22 | $22.15 | 1.42 K | $632.27 M |
| 10/13/2025 | $22.22 | $22.19 (-0.14%) | $22.22 | $22.19 | 1.20 K | $626.85 M |
| 10/10/2025 | $22.19 | $22.18 (-0.05%) | $22.19 | $22.18 | 4.60 K | $614.20 M |
| 10/09/2025 | $22.18 | $22.16 (-0.09%) | $22.19 | $22.16 | 1.50 K | $616.91 M |
| 10/08/2025 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 1 | $623.24 M |
| 10/07/2025 | $21.98 | $22.00 (0.09%) | $22.05 | $21.98 | 3.43 K | $613.30 M |
| 10/06/2025 | $22.11 | $21.98 (-0.59%) | $22.11 | $21.96 | 21.80 K | $614.20 M |
| 10/03/2025 | $22.15 | $22.16 (0.05%) | $22.25 | $22.00 | 7.90 K | $630.46 M |
| 10/02/2025 | $22.55 | $22.15 (-1.77%) | $22.55 | $22.06 | 5.50 K | $625.04 M |
| 10/01/2025 | $22.12 | $22.51 (1.76%) | $22.51 | $22.12 | 15.30 K | $629.56 M |
| 09/30/2025 | $22.75 | $22.75 (0%) | $22.77 | $22.70 | 13.50 K | $629.56 M |
| 09/29/2025 | $22.65 | $22.75 (0.44%) | $22.75 | $22.65 | 1.84 K | $618.72 M |
| 09/26/2025 | $22.70 | $22.70 (0%) | $22.74 | $22.59 | 3.20 K | $634.07 M |
| 09/25/2025 | $22.70 | $22.74 (0.18%) | $22.75 | $22.70 | 23.70 K | $638.59 M |
| 09/24/2025 | $22.65 | $22.75 (0.44%) | $22.75 | $22.65 | 121.70 K | $659.37 M |
| 09/23/2025 | $22.83 | $22.69 (-0.61%) | $22.83 | $22.69 | 600 | $660.27 M |
| 09/22/2025 | $22.84 | $22.83 (-0.04%) | $22.84 | $22.82 | 4.80 K | $653.95 M |
| 09/19/2025 | $22.78 | $22.82 (0.18%) | $22.84 | $22.75 | 5.10 K | $667.49 M |
| 09/18/2025 | $22.95 | $22.83 (-0.52%) | $22.95 | $22.81 | 1.40 K | $668.40 M |
| 09/17/2025 | $22.62 | $22.78 (0.71%) | $22.78 | $22.62 | 11.40 K | $661.17 M |
| 09/16/2025 | $22.77 | $22.79 (0.09%) | $22.79 | $22.77 | 641 | $653.95 M |
| 09/15/2025 | $22.60 | $22.85 (1.11%) | $22.92 | $22.60 | 3.60 K | $666.59 M |
| 09/12/2025 | $22.38 | $22.56 (0.8%) | $22.58 | $22.38 | 34.41 K | $644.01 M |
| 09/11/2025 | $22.30 | $22.29 (-0.04%) | $22.30 | $22.18 | 35.80 K | $653.95 M |
| 09/10/2025 | $22.06 | $22.20 (0.63%) | $22.27 | $22.06 | 18.77 K | $653.04 M |
| 09/09/2025 | $22.35 | $22.24 (-0.49%) | $22.35 | $22.20 | 24.40 K | $658.46 M |
| 09/08/2025 | $22.20 | $22.09 (-0.5%) | $22.38 | $22.07 | 23.54 K | $659.37 M |
| 09/05/2025 | $22.32 | $22.33 (0.04%) | $22.33 | $22.14 | 3.30 K | $669.23 M |
| 09/04/2025 | $21.97 | $22.26 (1.32%) | $22.34 | $21.97 | 4.52 K | $665.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
