Dark

ADAML
Adamas Trust, Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
stock NASDAQ

At Close

Jul 28, 2026 10:41:24 AM EDT

24.48USD0.000%(+24.48)5,284

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	24.4800	24.4800	24.4800	24.4800	-0.204%	5,284	0.000%
2026-07-27	24.4000	24.5300	24.4000	24.5300	+0.409%	1,842	-0.204%
2026-07-24	24.4000	24.4300	24.4000	24.4300	+0.102%	3,502	+0.205%
2026-07-23	24.3800	24.4300	24.3800	24.4050	+0.062%	2,487	+0.307%
2026-07-22	24.4000	24.5600	24.3900	24.3900	+0.164%	2,640	+0.369%
2026-07-21	24.3700	24.3700	24.3300	24.3500	-0.082%	23,007	+0.534%
2026-07-20	24.4501	24.4948	24.3700	24.3700	-0.531%	9,016	+0.451%
2026-07-17	24.5500	24.5500	24.5000	24.5000	+0.041%	10,674	-0.082%
2026-07-16	24.5500	24.5500	24.4900	24.4900	-0.041%	12,159	-0.041%
2026-07-15	24.4900	24.5500	24.4115	24.5000	+0.492%	10,819	-0.082%
2026-07-14	24.4000	24.4000	24.3700	24.3800	+0.082%	2,703	+0.410%
2026-07-13	24.5000	24.5000	24.3500	24.3600	-0.033%	27,723	+0.493%
2026-07-10	24.3650	24.4000	24.3500	24.3680	+0.115%	6,457	+0.460%
2026-07-09	24.3400	24.3401	24.2500	24.3401	+0.021%	9,960	+0.575%
2026-07-08	24.3300	24.3350	24.3200	24.3350	+0.055%	1,505	+0.596%
2026-07-07	24.2500	24.3600	24.2500	24.3216	+0.130%	3,901	+0.651%
2026-07-06	24.1700	24.2900	24.1700	24.2900	-0.041%	3,132	+0.782%
2026-07-02	24.3300	24.3600	24.3000	24.3000	0.000%	7,067	+0.741%
2026-07-01	23.9800	24.3800	23.9800	24.3000	-0.082%	3,128	+0.741%
2026-06-30	24.4600	24.4600	24.3000	24.3200	-0.471%	37,971	+0.658%
2026-06-29	24.3600	24.4700	24.3600	24.4350	+0.020%	1,494	+0.184%
2026-06-26	24.3900	24.4300	24.3500	24.4300	+0.329%	9,852	+0.205%
2026-06-25	24.3500	24.3900	24.3500	24.3500	0.000%	3,267	+0.534%
2026-06-24	24.3700	24.3700	24.3500	24.3500	+0.000%	1,854	+0.534%
2026-06-23	24.3200	24.3700	24.3200	24.3499	+0.123%	18,372	+0.534%
2026-06-22	24.3200	24.4100	24.2800	24.3200	+0.083%	28,542	+0.658%
2026-06-18	24.3300	24.3500	24.2600	24.2999	+0.041%	12,681	+0.741%
2026-06-17	24.2300	24.3800	24.2300	24.2900	+0.165%	2,923	+0.782%
2026-06-16	24.3000	24.3000	24.2450	24.2500	-0.533%	25,451	+0.948%
2026-06-15	24.3000	24.4300	24.3000	24.3800	+0.103%	13,146	+0.410%
2026-06-12	24.2300	24.3550	24.2300	24.3550	+0.599%	10,225	+0.513%
2026-06-11	24.1000	24.2300	24.1000	24.2100	+0.332%	11,411	+1.115%
2026-06-10	24.1900	24.2500	24.1300	24.1300	-0.207%	53,246	+1.450%
2026-06-09	24.1600	24.2200	24.1500	24.1800	+0.332%	13,872	+1.241%
2026-06-08	24.2000	24.2600	24.0650	24.1000	0.000%	23,979	+1.577%
2026-06-05	24.2200	24.2200	24.1000	24.1000	-0.578%	7,852	+1.577%
2026-06-04	24.1800	24.2400	24.1800	24.2400	+0.248%	2,299	+0.990%
2026-06-03	24.2150	24.2400	24.1800	24.1800	0.000%	2,521	+1.241%
2026-06-02	24.1500	24.2700	24.1400	24.1800	-0.248%	21,501	+1.241%
2026-06-01	24.2500	24.2600	24.2000	24.2400	+0.063%	3,048	+0.990%
2026-05-29	24.2800	24.2800	24.2247	24.2247	-0.146%	703	+1.054%
2026-05-28	24.2020	24.2800	24.2020	24.2600	+0.455%	2,588	+0.907%
2026-05-27	24.1000	24.2500	24.1000	24.1500	-0.371%	6,680	+1.366%
2026-05-26	24.2300	24.2750	24.2000	24.2400	-0.464%	2,353	+0.990%
2026-05-22	24.2300	24.3530	24.2300	24.3530	+0.301%	273	+0.521%
2026-05-21	24.1300	24.2800	24.1300	24.2800	+0.663%	2,944	+0.824%
2026-05-20	24.1000	24.1201	24.1000	24.1200	+0.041%	1,129	+1.493%
2026-05-19	24.1000	24.1900	24.0421	24.1100	-0.372%	2,214	+1.535%
2026-05-18	24.1000	24.2500	24.1000	24.2000	+0.290%	2,324	+1.157%
2026-05-15	24.1000	24.2480	24.1000	24.1300	-0.248%	10,111	+1.450%
2026-05-14	24.1500	24.2000	24.1500	24.1900	+0.166%	2,931	+1.199%
2026-05-13	24.2400	24.2400	24.1500	24.1500	-0.351%	1,250	+1.366%
2026-05-12	24.1000	24.2400	24.1000	24.2350	-0.021%	4,363	+1.011%
2026-05-11	24.2400	24.2400	24.1700	24.2400	0.000%	2,240	+0.990%
2026-05-08	24.2000	24.3500	24.0800	24.2400	-0.247%	27,886	+0.990%
2026-05-07	24.3200	24.3500	24.2400	24.3000	-0.103%	33,967	+0.741%
2026-05-06	24.0501	24.3250	24.0501	24.3250	+1.778%	11,032	+0.637%
2026-05-05	24.1000	24.2000	23.8550	23.9000	-0.994%	20,537	+2.427%
2026-05-04	24.1000	24.1400	24.1000	24.1400	-0.227%	1,006	+1.408%
2026-05-01	24.1000	24.1950	24.1000	24.1950	+0.186%	639	+1.178%
2026-04-30	23.9900	24.3000	23.9795	24.1500	+0.625%	9,457	+1.366%
2026-04-29	24.1800	24.2400	23.9800	24.0000	-0.785%	2,243	+2.000%
2026-04-28	24.0400	24.1900	24.0100	24.1900	0.000%	1,844	+1.199%
2026-04-27	24.2959	24.3200	24.1900	24.1900	-0.289%	19,004	+1.199%
2026-04-24	24.2300	24.3600	24.1600	24.2600	+0.455%	16,269	+0.907%
2026-04-23	24.4400	24.4400	23.7601	24.1500	+0.625%	16,143	+1.366%
2026-04-22	23.7200	24.0000	23.6901	24.0000	+0.209%	8,870	+2.000%
2026-04-21	23.7600	23.9800	23.7600	23.9500	+0.885%	12,454	+2.213%
2026-04-20	23.8500	23.8500	23.7300	23.7400	-0.399%	12,596	+3.117%
2026-04-17	23.7952	23.9000	23.7700	23.8350	+0.147%	19,192	+2.706%
2026-04-16	23.6900	23.8000	23.6900	23.8000	+0.471%	7,579	+2.857%
2026-04-15	23.7000	23.7000	23.5400	23.6884	+0.545%	6,712	+3.342%
2026-04-14	23.5372	23.5600	23.5372	23.5600	+0.576%	10,529	+3.905%
2026-04-13	23.5800	23.6750	23.4250	23.4250	-0.951%	6,272	+4.504%
2026-04-10	23.5500	23.7300	23.5500	23.6500	+0.638%	13,996	+3.510%
2026-04-09	23.5000	23.5400	23.4594	23.5000	+1.249%	9,289	+4.170%
2026-04-08	23.1700	23.3700	23.1500	23.2100	+0.346%	10,220	+5.472%
2026-04-07	23.1800	23.2050	23.1000	23.1300	-0.167%	3,735	+5.837%
2026-04-06	23.0800	23.1688	23.0800	23.1688	+0.276%	2,100	+5.659%
2026-04-02	23.1000	23.1800	23.0700	23.1050	-0.130%	5,459	+5.951%
2026-04-01	23.0600	23.3400	23.0500	23.1350	-1.469%	15,588	+5.814%
2026-03-31	23.4800	23.6300	23.4800	23.4800	0.000%	53,449	+4.259%
2026-03-30	23.5100	23.5600	23.4800	23.4800	-0.086%	6,835	+4.259%
2026-03-27	23.4200	23.5450	23.4200	23.5001	-0.169%	9,254	+4.170%
2026-03-26	23.4600	23.6100	23.4600	23.5400	-0.085%	7,944	+3.993%
2026-03-25	23.5200	23.5750	23.5200	23.5600	+0.042%	4,017	+3.905%
2026-03-24	23.5000	23.5500	23.4800	23.5500	+0.170%	16,029	+3.949%
2026-03-23	23.4600	23.5100	23.4400	23.5100	+0.513%	9,194	+4.126%
2026-03-20	23.4501	23.5201	23.3900	23.3900	-0.806%	36,486	+4.660%
2026-03-19	23.5800	23.5800	23.4500	23.5800	0.000%	125,759	+3.817%
2026-03-18	23.6204	23.6300	23.5700	23.5800	-0.254%	7,383	+3.817%
2026-03-17	23.5500	23.6400	23.5500	23.6400	+0.169%	10,940	+3.553%
2026-03-16	23.5700	23.6200	23.5700	23.6000	-0.085%	7,384	+3.729%
2026-03-13	23.6600	23.6600	23.5600	23.6200	+0.085%	2,825	+3.641%
2026-03-12	23.5701	23.6500	23.5701	23.6000	-0.422%	1,804	+3.729%
2026-03-11	23.6100	23.7000	23.6100	23.7000	+0.402%	4,291	+3.291%
2026-03-10	23.5600	23.6200	23.5600	23.6050	+0.447%	5,195	+3.707%
2026-03-09	23.5000	23.5600	23.5000	23.5000	-0.085%	2,963	+4.170%
2026-03-06	23.5000	23.5500	23.4900	23.5200	0.000%	9,174	+4.082%
2026-03-05	23.5000	23.5699	23.4500	23.5200	-0.212%	10,898	+4.082%
2026-03-04	23.4900	23.5780	23.4607	23.5700	+0.298%	6,511	+3.861%
2026-03-03	23.6000	23.7000	23.3600	23.5000	-1.094%	69,879	+4.170%
2026-03-02	23.7600	23.8400	23.7500	23.7600	0.000%	5,633	+3.030%
2026-02-27	23.7000	23.7600	23.6300	23.7600	+0.333%	9,669	+3.030%
2026-02-26	23.5650	23.7300	23.5650	23.6811	+0.685%	8,184	+3.374%
2026-02-25	23.5200	23.5200	23.5200	23.5200	+0.021%	1,151	+4.082%
2026-02-24	23.4225	23.5150	23.4200	23.5150	+0.021%	2,834	+4.104%
2026-02-23	23.6500	23.6900	23.5000	23.5100	+0.042%	9,457	+4.126%
2026-02-20	23.7199	23.7199	23.5001	23.5001	-0.169%	1,290	+4.170%
2026-02-19	23.4000	23.5500	23.4000	23.5400	+0.814%	15,925	+3.993%
2026-02-18	23.5000	23.5500	23.3400	23.3500	-0.807%	11,817	+4.839%
2026-02-17	23.4500	23.5461	23.4300	23.5400	+0.298%	5,177	+3.993%
2026-02-13	23.4250	23.5000	23.4250	23.4700	-0.085%	5,921	+4.303%
2026-02-12	23.4246	23.5000	23.3501	23.4900	-0.042%	5,151	+4.215%
2026-02-11	23.4900	23.5500	23.4400	23.4999	+0.642%	21,370	+4.171%
2026-02-10	23.1700	23.4050	23.1700	23.3500	+0.864%	11,228	+4.839%
2026-02-09	23.2200	23.2357	23.1300	23.1500	-0.580%	24,308	+5.745%
2026-02-06	23.2400	23.2850	23.2400	23.2850	+0.194%	8,660	+5.132%
2026-02-05	23.3499	23.3499	23.2000	23.2400	-0.009%	5,207	+5.336%
2026-02-04	23.2500	23.3500	23.2400	23.2420	+0.009%	12,041	+5.327%
2026-02-03	23.2700	23.3500	23.2100	23.2400	-0.428%	7,927	+5.336%
2026-02-02	23.1800	23.3400	23.1520	23.3400	+0.734%	2,233	+4.884%
2026-01-30	23.2800	23.2800	23.1700	23.1700	-0.473%	3,984	+5.654%
2026-01-29	23.1200	23.2800	23.0000	23.2800	+0.692%	10,379	+5.155%
2026-01-28	23.2600	23.2600	23.1100	23.1200	-0.345%	9,432	+5.882%
2026-01-27	22.9100	23.2752	22.9100	23.2000	+0.870%	17,064	+5.517%
2026-01-26	23.0180	23.0400	23.0000	23.0000	+0.524%	9,089	+6.435%
2026-01-23	22.5701	22.8800	22.5700	22.8800	+1.374%	60,640	+6.993%
2026-01-22	22.8600	22.8600	22.5700	22.5700	-1.182%	21,781	+8.463%
2026-01-21	22.8000	22.8500	22.7730	22.8400	+0.175%	42,807	+7.180%
2026-01-20	22.9000	23.0800	22.7600	22.8000	-1.213%	4,569	+7.368%
2026-01-16	23.0000	23.1500	22.7503	23.0800	+0.152%	7,505	+6.066%
2026-01-15	23.0500	23.0702	23.0450	23.0450	-0.195%	1,004	+6.227%
2026-01-14	23.0100	23.0900	23.0003	23.0900	-0.043%	1,214	+6.020%
2026-01-13	23.0770	23.1000	23.0500	23.1000	+0.391%	1,504	+5.974%
2026-01-12	22.9880	23.1399	22.9500	23.0100	+0.480%	3,158	+6.389%
2026-01-09	22.8400	22.9100	22.8400	22.9001	+0.263%	965	+6.899%
2026-01-08	22.8200	23.0000	22.8200	22.8400	-0.218%	5,686	+7.180%
2026-01-07	22.9120	22.9600	22.8900	22.8900	+0.837%	3,309	+6.946%
2026-01-06	22.6550	22.7100	22.5882	22.7000	-0.044%	4,740	+7.841%
2026-01-05	22.8500	22.8500	22.7100	22.7100	-0.176%	2,190	+7.794%
2026-01-02	22.4500	22.7500	22.4500	22.7500	+1.653%	852	+7.604%
2025-12-31	22.8600	22.9203	22.3800	22.3800	-3.186%	15,205	+9.383%
2025-12-30	23.0000	23.1480	22.9739	23.1164	+0.071%	3,323	+5.899%
2025-12-29	23.1260	23.1500	23.0500	23.1001	-0.164%	1,890	+5.974%
2025-12-26	23.0700	23.1400	23.0300	23.1380	+0.230%	5,574	+5.800%
2025-12-24	22.9600	23.1000	22.9600	23.0850	+0.228%	1,200	+6.043%
2025-12-23	22.9500	23.0675	22.9500	23.0324	+0.650%	6,685	+6.285%
2025-12-22	22.9350	23.0000	22.8800	22.8836	+0.103%	9,486	+6.976%
2025-12-19	22.8000	22.9999	22.8000	22.8600	+0.263%	2,001	+7.087%
2025-12-18	22.9000	22.9999	22.6200	22.8000	+0.309%	10,403	+7.368%
2025-12-17	22.8377	22.8377	22.6000	22.7297	-0.613%	2,820	+7.700%
2025-12-16	22.9780	23.0000	22.8520	22.8700	-0.479%	4,891	+7.040%
2025-12-15	22.9500	22.9800	22.7942	22.9800	+0.131%	6,836	+6.527%
2025-12-12	22.7900	22.9500	22.7900	22.9500	+0.702%	4,303	+6.667%
2025-12-11	22.7800	22.8100	22.7700	22.7900	+0.176%	4,479	+7.416%
2025-12-10	22.6000	22.7500	22.6000	22.7500	+0.919%	3,263	+7.604%
2025-12-09	22.7000	22.7100	22.4120	22.5428	-0.253%	7,272	+8.593%
2025-12-08	22.5000	22.6000	22.4150	22.6000	-0.309%	11,471	+8.319%
2025-12-05	22.6500	22.6800	22.5300	22.6700	+0.621%	3,389	+7.984%
2025-12-04	22.5000	22.6500	22.5000	22.5300	-0.069%	3,161	+8.655%
2025-12-03	22.6300	22.6300	22.5200	22.5456	-0.108%	2,128	+8.580%
2025-12-02	22.3500	22.6080	22.2915	22.5700	+0.984%	14,364	+8.463%
2025-12-01	22.3500	22.3500	22.3500	22.3500	-0.667%	385	+9.530%
2025-11-28	22.3495	22.5000	22.3495	22.5000	+0.626%	1,385	+8.800%
2025-11-26	22.3600	22.3600	22.3600	22.3600	+0.090%	856	+9.481%
2025-11-25	22.2500	22.3400	22.2400	22.3400	+0.450%	3,976	+9.579%
2025-11-24	22.3100	22.3500	22.1500	22.2400	-0.270%	4,547	+10.072%
2025-11-21	22.1485	22.3500	22.1485	22.3001	+0.000%	4,176	+9.775%
2025-11-20	22.3500	22.3500	22.3000	22.3000	-0.045%	532	+9.776%
2025-11-19	22.3037	22.3100	22.3000	22.3100	+0.225%	1,437	+9.727%
2025-11-18	22.4000	22.4000	22.2600	22.2600	-0.045%	1,210	+9.973%
2025-11-17	22.2701	22.2701	22.2701	22.2701	-0.624%	733	+9.923%
2025-11-14	22.2500	22.4099	22.2500	22.4099	+0.493%	5,793	+9.237%
2025-11-13	22.2906	22.3100	22.2750	22.3000	0.000%	2,473	+9.776%
2025-11-12	22.3014	22.3014	22.2542	22.3000	+0.292%	3,015	+9.776%
2025-11-11	22.2753	22.3148	22.2001	22.2350	+0.205%	1,424	+10.097%
2025-11-10	22.2400	22.2975	22.1852	22.1895	-0.047%	8,367	+10.322%
2025-11-07	22.1450	22.2000	22.1400	22.2000	+0.090%	1,455	+10.270%
2025-11-06	22.1800	22.2000	22.1700	22.1800	-0.045%	2,804	+10.370%
2025-11-05	22.1800	22.2800	22.1800	22.1900	-0.225%	3,638	+10.320%
2025-11-04	22.1900	22.2400	22.1900	22.2400	+0.171%	1,938	+10.072%
2025-11-03	22.2200	22.2200	22.1927	22.2021	-0.081%	1,569	+10.260%
2025-10-31	22.2700	22.2700	22.2200	22.2200	+0.090%	883	+10.171%
2025-10-30	22.3320	22.3320	22.2000	22.2000	-0.086%	4,484	+10.270%
2025-10-29	22.3000	22.4000	22.2100	22.2190	-0.519%	2,708	+10.176%
2025-10-28	22.1500	22.3350	22.1500	22.3350	+0.537%	2,572	+9.604%
2025-10-27	22.2100	22.2191	22.1600	22.2156	-0.020%	14,739	+10.193%
2025-10-24	22.1700	22.2250	22.1373	22.2200	+0.068%	14,377	+10.171%
2025-10-23	22.2320	22.2927	22.1200	22.2050	+0.068%	15,180	+10.245%
2025-10-22	22.1900	22.2200	22.1800	22.1900	-0.247%	11,983	+10.320%
2025-10-21	22.1850	22.4099	22.1850	22.2450	+0.474%	1,781	+10.047%
2025-10-20	22.1300	22.1400	22.1300	22.1400	-0.045%	2,149	+10.569%
2025-10-17	22.1500	22.2000	22.1300	22.1500	-0.045%	1,103	+10.519%
2025-10-16	22.1500	22.1617	22.1200	22.1600	+0.045%	6,963	+10.469%
2025-10-15	22.1500	22.1500	22.0000	22.1500	-0.312%	7,585	+10.519%
2025-10-14	22.1850	22.2193	22.1500	22.2193	+0.132%	1,417	+10.174%
2025-10-13	22.2200	22.2200	22.1900	22.1900	+0.045%	1,150	+10.320%
2025-10-10	22.1900	22.1900	22.1800	22.1800	+0.079%	4,576	+10.370%
2025-10-09	22.1800	22.1900	22.1600	22.1624	+0.738%	1,498	+10.457%
2025-10-07	21.9800	22.0464	21.9800	22.0000	+0.091%	3,426	+11.273%
2025-10-06	22.1100	22.1100	21.9600	21.9800	-0.790%	21,754	+11.374%
2025-10-03	22.1500	22.2500	22.0020	22.1550	+0.023%	7,862	+10.494%
2025-10-02	22.5500	22.5500	22.0604	22.1500	-1.599%	5,451	+10.519%
2025-10-01	22.1200	22.5100	22.1200	22.5100	-1.055%	15,280	+8.752%
2025-09-30	22.7500	22.7700	22.7000	22.7500	0.000%	13,459	+7.604%
2025-09-29	22.6456	22.7500	22.6456	22.7500	+0.220%	1,840	+7.604%
2025-09-26	22.7000	22.7400	22.5938	22.7000	-0.176%	3,157	+7.841%
2025-09-25	22.6970	22.7500	22.6970	22.7400	-0.044%	23,668	+7.652%
2025-09-24	22.6500	22.7500	22.6500	22.7500	+0.285%	121,692	+7.604%
2025-09-23	22.8300	22.8300	22.6854	22.6854	-0.633%	595	+7.911%
2025-09-22	22.8400	22.8400	22.8200	22.8300	+0.044%	4,784	+7.227%
2025-09-19	22.7815	22.8400	22.7500	22.8200	-0.043%	5,061	+7.274%
2025-09-18	22.9500	22.9500	22.8100	22.8299	+0.219%	1,364	+7.228%
2025-09-17	22.6193	22.7800	22.6193	22.7800	-0.044%	11,375	+7.463%
2025-09-16	22.7700	22.7900	22.7700	22.7900	-0.263%	641	+7.416%
2025-09-15	22.6000	22.9200	22.6000	22.8501	+1.286%	3,575	+7.133%
2025-09-12	22.3800	22.5750	22.3800	22.5600	+1.211%	34,407	+8.511%
2025-09-11	22.3000	22.3000	22.1800	22.2900	+0.405%	35,761	+9.825%
2025-09-10	22.0600	22.2650	22.0600	22.2000	-0.180%	15,212	+10.270%
2025-09-09	22.3500	22.3500	22.2000	22.2400	+0.702%	24,376	+10.072%
2025-09-08	22.2000	22.3810	22.0709	22.0850	-1.075%	23,543	+10.844%
2025-09-05	22.3229	22.3250	22.1400	22.3250	+0.288%	3,259	+9.653%
2025-09-04	21.9700	22.3400	21.9700	22.2609	+0.818%	4,517	+9.969%
2025-09-03	21.9000	22.3500	21.9000	22.0803	0.000%	4,862	+10.868%