5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
+8.25%
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.34 | $19.54 (1.03%) | $20.00 | $19.28 | 5.10 K | $678.52 M |
| 12/03/2025 | $19.23 | $19.55 (1.66%) | $19.71 | $19.23 | 10.90 K | $687.99 M |
| 12/02/2025 | $19.17 | $19.38 (1.1%) | $19.41 | $19.14 | 15.40 K | $680.76 M |
| 12/01/2025 | $18.89 | $19.13 (1.27%) | $19.16 | $18.89 | 14.51 K | $687.09 M |
| 11/28/2025 | $18.75 | $18.79 (0.21%) | $18.80 | $18.75 | 4.03 K | $688.89 M |
| 11/26/2025 | $18.62 | $18.75 (0.7%) | $18.78 | $18.60 | 5.90 K | $692.51 M |
| 11/25/2025 | $18.90 | $18.63 (-1.43%) | $18.90 | $18.60 | 4.40 K | $682.57 M |
| 11/24/2025 | $18.80 | $18.85 (0.27%) | $18.91 | $18.80 | 2.41 K | $651.83 M |
| 11/21/2025 | $18.61 | $18.72 (0.59%) | $18.94 | $18.60 | 2.25 K | $647.31 M |
| 11/20/2025 | $18.70 | $18.72 (0.11%) | $19.03 | $18.70 | 2.52 K | $628.32 M |
| 11/19/2025 | $18.94 | $18.88 (-0.32%) | $18.94 | $18.88 | 1.00 K | $624.71 M |
| 11/18/2025 | $18.90 | $18.87 (-0.16%) | $18.93 | $18.80 | 2.93 K | $630.13 M |
| 11/17/2025 | $19.14 | $18.85 (-1.52%) | $19.20 | $18.70 | 10.20 K | $635.55 M |
| 11/14/2025 | $18.99 | $19.19 (1.05%) | $19.19 | $18.99 | 1.42 K | $646.40 M |
| 11/13/2025 | $18.99 | $19.00 (0.05%) | $19.20 | $18.94 | 3.50 K | $639.17 M |
| 11/12/2025 | $19.00 | $18.95 (-0.26%) | $19.00 | $18.95 | 3.62 K | $640.98 M |
| 11/11/2025 | $18.81 | $18.95 (0.74%) | $18.95 | $18.81 | 4.54 K | $650.02 M |
| 11/10/2025 | $18.91 | $18.83 (-0.42%) | $18.91 | $18.69 | 10.04 K | $635.55 M |
| 11/07/2025 | $18.94 | $18.81 (-0.69%) | $18.94 | $18.64 | 6.20 K | $632.84 M |
| 11/06/2025 | $19.10 | $18.95 (-0.79%) | $19.10 | $18.95 | 4.95 K | $622.90 M |
| 11/05/2025 | $19.25 | $19.15 (-0.52%) | $19.25 | $19.00 | 7.22 K | $623.80 M |
| 11/04/2025 | $19.25 | $19.23 (-0.1%) | $19.30 | $19.16 | 4.50 K | $614.76 M |
| 11/03/2025 | $19.09 | $19.12 (0.16%) | $19.21 | $19.09 | 3.40 K | $605.72 M |
| 10/31/2025 | $19.30 | $19.34 (0.21%) | $19.34 | $19.20 | 1.51 K | $603.01 M |
| 10/30/2025 | $19.09 | $19.10 (0.05%) | $19.13 | $19.09 | 8.52 K | $594.87 M |
| 10/29/2025 | $19.09 | $19.32 (1.2%) | $19.32 | $19.04 | 2.45 K | $623.80 M |
| 10/28/2025 | $19.17 | $19.00 (-0.89%) | $19.17 | $19.00 | 7.50 K | $618.72 M |
| 10/27/2025 | $19.33 | $19.43 (0.52%) | $19.50 | $19.07 | 15.35 K | $625.95 M |
| 10/24/2025 | $19.34 | $19.40 (0.31%) | $19.42 | $19.34 | 2.35 K | $626.85 M |
| 10/23/2025 | $19.30 | $19.27 (-0.16%) | $19.74 | $19.27 | 9.04 K | $624.14 M |
| 10/22/2025 | $19.50 | $19.30 (-1.03%) | $19.50 | $19.25 | 1.78 K | $631.36 M |
| 10/21/2025 | $19.50 | $19.33 (-0.87%) | $19.50 | $19.20 | 5.59 K | $621.43 M |
| 10/20/2025 | $19.52 | $19.21 (-1.59%) | $19.98 | $19.17 | 5.22 K | $625.95 M |
| 10/17/2025 | $19.36 | $19.91 (2.84%) | $19.98 | $19.36 | 4.90 K | $621.43 M |
| 10/16/2025 | $19.70 | $19.23 (-2.39%) | $19.99 | $19.19 | 12.20 K | $612.40 M |
| 10/15/2025 | $19.85 | $19.84 (-0.05%) | $20.24 | $19.68 | 9.50 K | $634.07 M |
| 10/14/2025 | $19.84 | $19.68 (-0.81%) | $19.86 | $19.50 | 1.72 K | $632.27 M |
| 10/13/2025 | $20.04 | $19.70 (-1.7%) | $20.04 | $19.33 | 5.30 K | $626.85 M |
| 10/10/2025 | $19.63 | $20.08 (2.29%) | $20.08 | $19.31 | 6.34 K | $614.20 M |
| 10/09/2025 | $20.44 | $19.53 (-4.45%) | $20.44 | $19.53 | 8.00 K | $616.91 M |
| 10/08/2025 | $19.82 | $19.58 (-1.21%) | $19.89 | $19.44 | 3.30 K | $623.24 M |
| 10/07/2025 | $19.87 | $19.89 (0.1%) | $19.94 | $19.76 | 7.31 K | $613.30 M |
| 10/06/2025 | $19.94 | $19.86 (-0.4%) | $19.95 | $18.93 | 5.10 K | $614.20 M |
| 10/03/2025 | $19.65 | $19.93 (1.42%) | $20.55 | $19.65 | 6.70 K | $630.46 M |
| 10/02/2025 | $19.47 | $19.69 (1.13%) | $19.85 | $19.40 | 9.30 K | $625.04 M |
| 10/01/2025 | $19.50 | $19.30 (-1.03%) | $19.54 | $19.30 | 5.43 K | $629.56 M |
| 09/30/2025 | $19.65 | $19.67 (0.1%) | $20.33 | $19.65 | 6.20 K | $629.56 M |
| 09/29/2025 | $19.64 | $19.67 (0.15%) | $20.98 | $19.50 | 10.90 K | $618.72 M |
| 09/26/2025 | $19.36 | $19.51 (0.77%) | $19.57 | $19.24 | 3.63 K | $634.07 M |
| 09/25/2025 | $19.39 | $19.36 (-0.15%) | $19.60 | $19.26 | 11.00 K | $638.59 M |
| 09/24/2025 | $19.27 | $19.30 (0.16%) | $19.49 | $19.10 | 5.63 K | $659.37 M |
| 09/23/2025 | $18.86 | $19.24 (2.01%) | $19.35 | $18.86 | 11.10 K | $660.27 M |
| 09/22/2025 | $19.68 | $19.04 (-3.25%) | $19.72 | $19.00 | 10.20 K | $653.95 M |
| 09/19/2025 | $19.31 | $19.50 (0.98%) | $19.63 | $19.07 | 9.90 K | $667.49 M |
| 09/18/2025 | $19.96 | $19.35 (-3.06%) | $21.72 | $18.98 | 28.30 K | $668.40 M |
| 09/17/2025 | $19.50 | $19.72 (1.13%) | $20.48 | $19.39 | 16.40 K | $661.17 M |
| 09/16/2025 | $19.12 | $19.48 (1.88%) | $19.48 | $19.12 | 2.43 K | $653.95 M |
| 09/15/2025 | $19.15 | $19.14 (-0.05%) | $19.47 | $19.14 | 9.05 K | $666.59 M |
| 09/12/2025 | $19.15 | $19.13 (-0.1%) | $19.15 | $19.01 | 2.80 K | $644.01 M |
| 09/11/2025 | $19.50 | $18.97 (-2.72%) | $19.50 | $18.97 | 12.90 K | $653.95 M |
| 09/10/2025 | $19.21 | $19.14 (-0.36%) | $19.45 | $19.06 | 16.41 K | $653.04 M |
| 09/09/2025 | $19.49 | $19.16 (-1.69%) | $19.49 | $19.05 | 13.06 K | $658.46 M |
| 09/08/2025 | $18.27 | $19.49 (6.68%) | $20.16 | $18.20 | 54.56 K | $659.37 M |
| 09/05/2025 | $18.05 | $18.00 (-0.28%) | $18.19 | $17.94 | 15.25 K | $669.23 M |
| 09/04/2025 | $18.35 | $18.05 (-1.63%) | $18.71 | $17.98 | 15.60 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.
