5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
+3.25%
YEAR-TO-DATE PERFORMANCE
+2.32%
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 |
|---|---|---|---|---|---|---|
| 01/09/2026 | $22.84 | $22.90 (0.26%) | $22.91 | $22.84 | 1.00 K | $701.55 M |
| 01/08/2026 | $22.82 | $22.84 (0.09%) | $23.00 | $22.82 | 5.70 K | $688.89 M |
| 01/07/2026 | $22.91 | $22.89 (-0.09%) | $22.96 | $22.89 | 3.31 K | $675.33 M |
| 01/06/2026 | $22.66 | $22.70 (0.18%) | $22.71 | $22.59 | 4.74 K | $667.20 M |
| 01/05/2026 | $22.85 | $22.71 (-0.61%) | $22.85 | $22.71 | 2.20 K | $665.39 M |
| 01/02/2026 | $22.45 | $22.75 (1.34%) | $22.75 | $22.45 | 900 | $672.62 M |
| 12/31/2025 | $22.86 | $22.38 (-2.1%) | $22.92 | $22.38 | 15.21 K | $659.96 M |
| 12/30/2025 | $23.00 | $23.12 (0.52%) | $23.15 | $22.97 | 3.32 K | $657.25 M |
| 12/29/2025 | $23.13 | $23.10 (-0.13%) | $23.15 | $23.05 | 1.90 K | $659.96 M |
| 12/26/2025 | $23.07 | $23.14 (0.3%) | $23.14 | $23.03 | 5.60 K | $659.06 M |
| 12/24/2025 | $22.96 | $23.09 (0.57%) | $23.10 | $22.96 | 1.20 K | $659.06 M |
| 12/23/2025 | $22.95 | $23.03 (0.35%) | $23.07 | $22.95 | 6.70 K | $648.21 M |
| 12/22/2025 | $22.94 | $22.88 (-0.26%) | $23.00 | $22.88 | 9.50 K | $650.02 M |
| 12/19/2025 | $22.80 | $22.86 (0.26%) | $23.00 | $22.80 | 2.00 K | $675.33 M |
| 12/18/2025 | $22.90 | $22.80 (-0.44%) | $23.00 | $22.62 | 10.40 K | $677.14 M |
| 12/17/2025 | $22.84 | $22.73 (-0.48%) | $22.84 | $22.60 | 2.82 K | $674.43 M |
| 12/16/2025 | $22.98 | $22.87 (-0.48%) | $23.00 | $22.85 | 4.90 K | $659.96 M |
| 12/15/2025 | $22.95 | $22.98 (0.13%) | $22.98 | $22.79 | 6.84 K | $666.29 M |
| 12/12/2025 | $22.79 | $22.95 (0.7%) | $22.95 | $22.79 | 4.30 K | $650.02 M |
| 12/11/2025 | $22.78 | $22.79 (0.04%) | $22.81 | $22.77 | 4.50 K | $643.69 M |
| 12/10/2025 | $22.60 | $22.75 (0.66%) | $22.75 | $22.60 | 3.30 K | $650.92 M |
| 12/09/2025 | $22.70 | $22.54 (-0.7%) | $22.71 | $22.41 | 7.30 K | $638.27 M |
| 12/08/2025 | $22.50 | $22.60 (0.44%) | $22.60 | $22.42 | 11.50 K | $642.79 M |
| 12/05/2025 | $22.65 | $22.67 (0.09%) | $22.68 | $22.53 | 3.40 K | $674.43 M |
| 12/04/2025 | $22.50 | $22.53 (0.13%) | $22.65 | $22.50 | 3.20 K | $675.33 M |
| 12/03/2025 | $22.63 | $22.55 (-0.35%) | $22.63 | $22.52 | 2.13 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 |
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.
