Dark

ADAMN
Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

At Close

0.00USD0.000%(0.00)4,375

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
2026-07-27	23.5855	23.7000	23.5800	23.7000	+0.643%	2,230	0.000%
2026-07-24	23.5750	23.5800	23.5300	23.5485	-0.134%	4,880	+0.643%
2026-07-23	23.6900	23.6900	23.5800	23.5800	-1.132%	2,707	+0.509%
2026-07-22	23.6400	23.9750	23.5900	23.8500	+0.210%	5,885	-0.629%
2026-07-21	23.9500	23.9500	23.8000	23.8000	-0.460%	1,202	-0.420%
2026-07-20	24.1400	24.1800	23.9100	23.9100	-1.117%	7,848	-0.878%
2026-07-17	24.3500	24.5401	24.1800	24.1800	-0.739%	18,556	-1.985%
2026-07-16	24.3500	24.3600	23.3580	24.3600	+0.123%	7,679	-2.709%
2026-07-15	24.1300	24.6000	24.1300	24.3300	+0.996%	9,413	-2.589%
2026-07-14	24.0200	24.4200	23.9777	24.0900	+1.006%	5,183	-1.619%
2026-07-13	23.9100	23.9500	23.8500	23.8500	-0.749%	3,008	-0.629%
2026-07-10	24.0200	24.2850	24.0200	24.0300	-0.083%	8,466	-1.373%
2026-07-09	23.8500	24.0950	23.8500	24.0500	+0.418%	6,335	-1.455%
2026-07-08	23.8000	24.0000	23.7900	23.9500	+0.800%	12,972	-1.044%
2026-07-07	23.9000	23.9500	23.7600	23.7600	-0.586%	2,056	-0.253%
2026-07-06	23.9600	23.9600	23.4501	23.9000	+0.168%	7,580	-0.837%
2026-07-02	23.4100	23.8600	23.4100	23.8600	+2.097%	5,137	-0.671%
2026-07-01	23.0300	23.3700	23.0300	23.3700	-0.213%	8,112	+1.412%
2026-06-30	23.6400	23.7000	23.4200	23.4200	-1.555%	41,452	+1.196%
2026-06-29	23.6500	23.7900	23.5100	23.7900	+0.295%	5,387	-0.378%
2026-06-26	23.7500	23.7600	23.7000	23.7200	-0.126%	3,787	-0.084%
2026-06-25	23.9000	23.9000	23.7500	23.7500	-0.628%	13,665	-0.211%
2026-06-24	23.9500	23.9500	23.8500	23.9000	-0.209%	6,832	-0.837%
2026-06-23	23.9400	23.9500	23.8600	23.9500	0.000%	8,023	-1.044%
2026-06-22	23.9500	23.9500	23.8500	23.9500	+0.042%	10,015	-1.044%
2026-06-18	23.7600	23.9700	23.7401	23.9400	+0.263%	12,719	-1.003%
2026-06-17	23.9200	23.9400	23.6300	23.8771	+0.324%	8,656	-0.742%
2026-06-16	23.6621	23.8000	23.6576	23.8000	+0.549%	3,901	-0.420%
2026-06-15	23.5600	23.7850	23.4068	23.6700	+0.467%	5,652	+0.127%
2026-06-12	23.5500	23.7150	23.4500	23.5600	-0.758%	5,638	+0.594%
2026-06-11	23.6700	23.7800	23.4100	23.7400	-0.042%	12,282	-0.168%
2026-06-10	23.7999	23.7999	23.4417	23.7500	+1.020%	1,864	-0.211%
2026-06-09	23.7700	23.9700	23.4801	23.5101	-1.093%	5,156	+0.808%
2026-06-08	23.7100	23.8400	23.7100	23.7700	+0.465%	3,786	-0.294%
2026-06-05	23.6500	23.8000	23.5200	23.6600	-0.211%	11,952	+0.169%
2026-06-04	23.4600	23.8000	23.4101	23.7100	+0.254%	14,840	-0.042%
2026-06-03	23.4100	23.6500	23.4100	23.6500	+0.724%	9,362	+0.211%
2026-06-02	23.3200	23.5200	23.2900	23.4800	+0.171%	7,424	+0.937%
2026-06-01	23.4500	23.5399	23.2902	23.4400	+0.600%	2,629	+1.109%
2026-05-29	23.4700	23.4800	23.3000	23.3001	-0.724%	2,446	+1.716%
2026-05-28	23.4700	23.4700	23.4700	23.4700	+0.043%	935	+0.980%
2026-05-27	23.4500	23.4700	23.3700	23.4600	+0.428%	5,429	+1.023%
2026-05-26	23.5000	23.5000	23.3500	23.3600	-0.299%	4,540	+1.455%
2026-05-22	23.2900	23.5200	23.2900	23.4300	-0.213%	5,807	+1.152%
2026-05-21	23.2600	23.6300	23.2600	23.4800	-0.043%	7,018	+0.937%
2026-05-20	23.3300	23.5800	23.3300	23.4900	+0.043%	3,584	+0.894%
2026-05-19	23.2200	23.4800	23.2200	23.4800	-0.719%	6,415	+0.937%
2026-05-18	23.4750	23.6500	23.3000	23.6500	+0.212%	19,075	+0.211%
2026-05-15	23.6000	23.6200	23.3500	23.6000	-0.422%	976	+0.424%
2026-05-14	23.5000	23.7100	23.5000	23.7000	+1.066%	9,916	0.000%
2026-05-13	23.3900	23.4500	23.3900	23.4500	-0.340%	6,340	+1.066%
2026-05-12	23.5500	23.5500	23.4100	23.5300	-0.297%	21,044	+0.722%
2026-05-11	23.4000	23.6000	23.3000	23.6000	+0.726%	2,622	+0.424%
2026-05-08	23.3500	23.4500	23.2800	23.4300	0.000%	8,645	+1.152%
2026-05-07	23.2500	23.4300	23.2500	23.4300	+0.214%	11,551	+1.152%
2026-05-06	23.2700	23.4300	23.2550	23.3800	+0.559%	18,236	+1.369%
2026-05-05	23.3000	23.5000	23.1300	23.2500	-1.483%	28,612	+1.935%
2026-05-04	23.2650	23.7500	22.7400	23.6000	-0.632%	39,910	+0.424%
2026-05-01	23.5900	23.9700	23.5800	23.7500	+0.465%	14,602	-0.211%
2026-04-30	23.4500	23.6900	23.4500	23.6400	+0.853%	15,927	+0.254%
2026-04-29	22.8800	23.5200	22.7300	23.4400	+0.428%	9,769	+1.109%
2026-04-28	23.3400	23.3400	23.3400	23.3400	-1.311%	940	+1.542%
2026-04-27	23.4900	23.6700	23.4900	23.6500	+0.681%	17,001	+0.211%
2026-04-24	23.2000	23.6400	23.2000	23.4900	+1.250%	62,154	+0.894%
2026-04-23	23.0900	23.2100	23.0000	23.2000	+0.433%	19,967	+2.155%
2026-04-22	22.9000	23.1000	22.8001	23.1000	+1.316%	6,195	+2.597%
2026-04-21	22.8300	23.1000	22.7800	22.8000	-0.567%	20,053	+3.947%
2026-04-20	22.8600	22.9300	22.5600	22.9300	+0.570%	3,401	+3.358%
2026-04-17	22.9400	22.9400	22.8000	22.8000	-0.524%	3,346	+3.947%
2026-04-16	23.0000	23.0500	22.9000	22.9200	-0.348%	6,199	+3.403%
2026-04-15	22.9000	23.0000	22.7523	23.0000	+0.437%	15,238	+3.043%
2026-04-14	22.8100	22.9000	22.1550	22.9000	+0.748%	10,549	+3.493%
2026-04-13	22.9000	22.9000	22.5201	22.7300	-0.656%	9,336	+4.267%
2026-04-10	22.8900	22.8900	22.7500	22.8800	+0.263%	8,033	+3.584%
2026-04-09	22.4400	22.8800	22.4400	22.8200	+1.693%	12,418	+3.856%
2026-04-08	22.0300	22.4500	22.0300	22.4400	+1.584%	12,806	+5.615%
2026-04-07	21.8500	22.0900	21.8000	22.0900	-0.226%	4,388	+7.288%
2026-04-06	21.8000	22.3500	21.8000	22.1400	+1.700%	7,103	+7.046%
2026-04-02	21.6600	21.8000	21.6000	21.7700	-0.229%	6,584	+8.865%
2026-04-01	21.5000	21.8400	21.4500	21.8200	+0.599%	10,441	+8.616%
2026-03-31	22.3100	22.3100	21.4200	21.6900	-1.900%	58,898	+9.267%
2026-03-30	22.2650	22.2650	22.0500	22.1100	-0.405%	5,480	+7.191%
2026-03-27	22.2700	22.2700	22.2000	22.2000	-0.671%	3,823	+6.757%
2026-03-26	22.3500	22.3600	22.2400	22.3500	0.000%	7,178	+6.040%
2026-03-25	22.2647	22.3500	22.2100	22.3500	+0.857%	4,486	+6.040%
2026-03-24	22.1000	22.1600	22.0000	22.1600	+0.181%	3,771	+6.949%
2026-03-23	22.0000	22.1950	21.9000	22.1200	-0.584%	8,458	+7.143%
2026-03-20	22.2100	22.2500	21.9520	22.2500	-0.045%	16,110	+6.517%
2026-03-19	22.2100	22.2799	22.0450	22.2600	-0.157%	9,764	+6.469%
2026-03-18	22.3500	22.3600	22.1900	22.2950	-0.112%	10,033	+6.302%
2026-03-17	22.4600	22.4600	22.3100	22.3200	+0.360%	1,429	+6.183%
2026-03-16	22.3600	22.5000	22.1900	22.2400	-0.803%	5,096	+6.565%
2026-03-13	22.4800	22.4900	22.4200	22.4200	+0.313%	1,605	+5.709%
2026-03-12	22.4601	22.6100	22.2900	22.3500	-1.554%	9,411	+6.040%
2026-03-11	22.7200	22.8800	22.5400	22.7028	+0.678%	6,971	+4.392%
2026-03-10	22.7600	22.7800	22.5450	22.5500	-0.177%	9,461	+5.100%
2026-03-09	22.6800	22.8999	22.4500	22.5900	-0.572%	6,932	+4.914%
2026-03-06	22.6100	22.7200	22.4000	22.7200	-0.438%	4,420	+4.313%
2026-03-05	22.7500	22.8250	22.7500	22.8200	+0.088%	6,101	+3.856%
2026-03-04	22.7300	22.8000	22.4350	22.8000	+0.885%	12,891	+3.947%
2026-03-03	22.7400	22.7400	22.5000	22.6000	-0.659%	5,898	+4.867%
2026-03-02	22.7800	22.7875	22.6900	22.7500	-0.132%	6,334	+4.176%
2026-02-27	22.7300	22.7800	22.6626	22.7800	+0.176%	6,437	+4.039%
2026-02-26	22.7500	22.7500	22.6700	22.7400	-0.040%	1,936	+4.222%
2026-02-25	22.6700	22.7490	22.5000	22.7490	+0.793%	7,180	+4.180%
2026-02-24	22.6200	22.6200	22.5000	22.5700	-0.089%	8,619	+5.007%
2026-02-23	22.6250	22.6419	22.4700	22.5900	-0.528%	4,851	+4.914%
2026-02-20	22.6800	22.7800	22.6650	22.7100	-0.307%	7,760	+4.359%
2026-02-19	22.7700	22.8600	22.7521	22.7800	+0.308%	29,547	+4.039%
2026-02-18	22.6500	22.7200	22.6500	22.7100	+0.531%	9,546	+4.359%
2026-02-17	22.4700	22.6300	22.4100	22.5900	+0.803%	8,734	+4.914%
2026-02-13	22.5500	22.5500	22.4000	22.4100	-0.577%	3,255	+5.756%
2026-02-12	22.4500	22.5500	22.4000	22.5400	+0.535%	4,187	+5.146%
2026-02-11	22.3440	22.5050	22.3200	22.4200	+0.313%	1,810	+5.709%
2026-02-10	22.3300	22.4700	22.1500	22.3500	+0.812%	7,524	+6.040%
2026-02-09	21.9600	22.2300	21.9600	22.1700	+0.499%	18,034	+6.901%
2026-02-06	22.4600	22.4600	22.0600	22.0600	-1.165%	9,272	+7.434%
2026-02-05	22.2900	22.4800	22.2350	22.3200	-0.490%	11,219	+6.183%
2026-02-04	22.3500	22.5200	22.3500	22.4300	+0.628%	9,748	+5.662%
2026-02-03	22.3900	22.5500	22.2800	22.2900	+0.270%	4,298	+6.326%
2026-02-02	22.4000	22.5500	22.2300	22.2300	-0.581%	12,752	+6.613%
2026-01-30	22.3800	22.4600	22.1800	22.3600	+0.449%	7,971	+5.993%
2026-01-29	22.2900	22.3000	22.2250	22.2600	-0.179%	7,889	+6.469%
2026-01-28	22.0000	22.3200	22.0000	22.3000	+0.951%	17,332	+6.278%
2026-01-27	22.2415	22.2500	21.8664	22.0900	-0.585%	50,947	+7.288%
2026-01-26	22.2700	22.3600	22.2000	22.2200	-0.537%	6,478	+6.661%
2026-01-23	22.3000	22.3800	22.1200	22.3400	+1.315%	4,189	+6.088%
2026-01-22	22.1000	22.3000	22.0500	22.0500	-0.226%	11,875	+7.483%
2026-01-21	21.9500	22.1000	21.9000	22.1000	0.000%	5,356	+7.240%
2026-01-20	22.2100	22.2500	21.7400	22.1000	-1.471%	5,241	+7.240%
2026-01-16	22.4600	22.6000	22.4300	22.4300	-0.752%	2,975	+5.662%
2026-01-15	22.5400	22.6000	22.0800	22.6000	+0.579%	9,702	+4.867%
2026-01-14	22.5000	22.5700	22.3500	22.4700	+1.216%	2,090	+5.474%
2026-01-13	22.2400	22.4800	22.1400	22.2000	-0.135%	3,703	+6.757%
2026-01-12	22.2300	22.2350	22.1810	22.2300	+0.407%	11,755	+6.613%
2026-01-09	22.3499	22.3500	22.1400	22.1400	-0.270%	140,889	+7.046%
2026-01-08	22.3000	22.3299	22.1400	22.2000	-0.538%	4,760	+6.757%
2026-01-07	22.3200	22.3200	22.1326	22.3200	+0.995%	8,706	+6.183%
2026-01-06	21.8700	22.1000	21.8600	22.1000	+1.052%	3,208	+7.240%
2026-01-05	21.9100	21.9700	21.8400	21.8700	-0.137%	6,916	+8.368%
2026-01-02	22.0143	22.0143	21.7900	21.9000	+1.108%	8,280	+8.219%
2025-12-31	22.1300	22.1300	21.5500	21.6600	-4.159%	106,152	+9.418%
2025-12-30	22.6000	22.6699	22.3500	22.6000	+0.534%	25,372	+4.867%
2025-12-29	22.4100	22.4900	22.3900	22.4800	-0.310%	4,401	+5.427%
2025-12-26	22.3650	22.5500	22.3442	22.5500	+0.267%	9,160	+5.100%
2025-12-24	22.3650	22.4900	22.3650	22.4900	+0.671%	2,043	+5.380%
2025-12-23	22.3700	22.5400	22.3400	22.3400	-0.490%	5,372	+6.088%
2025-12-22	22.3000	22.5290	22.1520	22.4500	+0.447%	7,773	+5.568%
2025-12-19	22.4800	22.5400	22.3250	22.3500	-0.401%	14,596	+6.040%
2025-12-18	22.4800	22.5100	22.3000	22.4400	-0.134%	7,754	+5.615%
2025-12-17	22.4755	22.4799	22.1814	22.4700	+0.943%	11,389	+5.474%
2025-12-16	22.4000	22.4800	22.2550	22.2600	-0.067%	4,274	+6.469%
2025-12-15	22.4600	22.5400	22.1014	22.2750	-0.380%	5,073	+6.397%
2025-12-12	22.4400	22.5200	22.3500	22.3600	+0.494%	17,316	+5.993%
2025-12-11	22.4300	22.5000	22.1800	22.2500	0.000%	11,906	+6.517%
2025-12-10	22.4200	22.4999	22.2500	22.2500	-0.479%	5,508	+6.517%
2025-12-09	22.4200	22.4500	22.2700	22.3570	-0.103%	10,898	+6.007%
2025-12-08	22.4000	22.4100	22.3001	22.3800	+0.224%	6,947	+5.898%
2025-12-05	22.3900	22.4100	22.2780	22.3300	-0.268%	6,100	+6.135%
2025-12-04	22.3700	22.4200	22.3650	22.3900	+0.408%	9,862	+5.851%
2025-12-03	22.2300	22.4100	22.1500	22.2990	+0.175%	15,869	+6.283%
2025-12-02	22.2400	22.4100	22.1768	22.2600	+0.270%	17,802	+6.469%
2025-12-01	22.2400	22.2400	22.1600	22.2000	-0.180%	6,807	+6.757%
2025-11-28	22.2400	22.2400	22.1900	22.2400	0.000%	2,782	+6.565%
2025-11-26	22.2400	22.2400	22.1800	22.2400	-0.045%	5,260	+6.565%
2025-11-25	22.2400	22.2600	22.0100	22.2500	+0.585%	11,825	+6.517%
2025-11-24	22.0800	22.2399	21.9700	22.1206	+0.184%	1,762	+7.140%
2025-11-21	22.1100	22.2400	21.9650	22.0800	+1.284%	5,241	+7.337%
2025-11-20	22.2400	22.2400	21.0100	21.8000	-1.978%	15,235	+8.716%
2025-11-19	22.3100	22.3100	22.2258	22.2400	-0.045%	3,692	+6.565%
2025-11-18	22.3100	22.3100	22.2200	22.2500	-0.269%	21,178	+6.517%
2025-11-17	22.1900	22.3100	22.1100	22.3100	-0.045%	2,782	+6.230%
2025-11-14	22.3300	22.3600	22.2800	22.3200	+0.315%	16,783	+6.183%
2025-11-13	22.3300	22.3600	22.2400	22.2500	-0.358%	2,254	+6.517%
2025-11-12	22.3300	22.4399	22.1350	22.3300	+0.835%	2,178	+6.135%
2025-11-11	21.7500	22.1450	21.7497	22.1450	+1.816%	3,685	+7.022%
2025-11-10	21.8800	21.8800	21.7501	21.7501	-0.412%	2,087	+8.965%
2025-11-07	21.7000	21.8400	21.7000	21.8400	+1.111%	1,530	+8.516%
2025-11-06	21.5100	21.6693	21.5100	21.6000	-0.277%	8,049	+9.722%
2025-11-05	21.6700	21.6700	21.4400	21.6600	+0.510%	19,124	+9.418%
2025-11-04	21.5900	21.6799	21.5100	21.5500	-0.370%	4,710	+9.977%
2025-11-03	21.6800	21.6800	21.5000	21.6300	-0.231%	4,738	+9.570%
2025-10-31	22.0000	22.0000	21.6400	21.6800	-0.664%	5,080	+9.317%
2025-10-30	21.5600	21.9879	21.5600	21.8250	+1.182%	2,754	+8.591%
2025-10-29	21.8600	21.9900	21.5700	21.5700	-0.691%	8,077	+9.875%
2025-10-28	22.3000	22.3599	21.6523	21.7200	-2.513%	20,685	+9.116%
2025-10-27	22.3100	22.3500	22.2800	22.2800	+0.406%	12,251	+6.373%
2025-10-24	22.2500	22.2500	22.1301	22.1900	+0.226%	7,906	+6.805%
2025-10-23	22.2500	22.2500	22.1400	22.1400	-0.315%	1,016	+7.046%
2025-10-22	22.1900	22.2181	22.1124	22.2100	+0.090%	1,328	+6.709%
2025-10-21	22.2000	22.2300	22.0379	22.1900	+0.339%	3,101	+6.805%
2025-10-20	22.1900	22.2900	22.0700	22.1150	+0.068%	10,265	+7.167%
2025-10-17	22.1500	22.1500	22.1000	22.1000	-0.090%	892	+7.240%
2025-10-16	22.1200	22.1200	22.0726	22.1200	+0.409%	1,711	+7.143%
2025-10-15	22.2200	22.2200	21.8950	22.0300	-0.855%	15,395	+7.581%
2025-10-14	22.2200	22.2200	22.1100	22.2200	+0.226%	4,221	+6.661%
2025-10-13	22.2200	22.2200	22.1000	22.1700	+0.408%	4,707	+6.901%
2025-10-10	22.2000	22.2000	22.0800	22.0800	-0.045%	11,209	+7.337%
2025-10-09	22.1900	22.1900	22.0900	22.0900	-0.293%	3,311	+7.288%
2025-10-08	21.8500	22.2000	21.8500	22.1550	+0.659%	4,125	+6.974%
2025-10-07	21.9700	22.0800	21.8100	22.0100	-0.452%	5,497	+7.678%
2025-10-06	21.8200	22.1100	21.7912	22.1100	+1.005%	8,936	+7.191%
2025-10-03	21.8500	21.9800	21.8000	21.8900	+0.736%	2,979	+8.269%
2025-10-02	21.8800	22.0800	21.7300	21.7300	-0.270%	9,666	+9.066%
2025-10-01	21.7900	22.0751	21.7889	21.7889	-2.336%	21,603	+8.771%
2025-09-30	22.0000	22.4950	21.9100	22.3100	+1.409%	121,151	+6.230%
2025-09-29	21.8300	22.0000	21.8300	22.0000	+0.319%	11,744	+7.727%
2025-09-26	21.8900	22.0250	21.7914	21.9300	-0.137%	105,012	+8.071%
2025-09-25	21.7400	22.0000	21.7109	21.9600	-0.091%	10,053	+7.923%
2025-09-24	21.9900	22.0000	21.7100	21.9800	+1.337%	116,026	+7.825%
2025-09-23	21.9560	22.0500	21.6900	21.6900	-1.409%	3,615	+9.267%
2025-09-22	22.0500	22.1229	21.9100	22.0000	-0.452%	17,187	+7.727%
2025-09-19	22.0000	22.3000	22.0000	22.0999	+0.133%	6,958	+7.240%
2025-09-18	22.1900	22.1900	22.0700	22.0706	-0.088%	12,489	+7.383%
2025-09-17	22.1800	22.2000	22.0900	22.0900	0.000%	6,387	+7.288%
2025-09-16	22.1600	22.1600	22.0103	22.0900	-0.271%	20,277	+7.288%
2025-09-15	22.0600	22.1500	21.9000	22.1500	+1.003%	12,877	+6.998%
2025-09-12	21.9174	22.0550	21.8100	21.9300	+0.183%	15,706	+8.071%
2025-09-11	21.6500	21.8900	21.6250	21.8900	+1.109%	32,244	+8.269%
2025-09-10	21.7400	21.7800	21.6175	21.6500	-0.092%	122,826	+9.469%
2025-09-09	21.7300	21.8101	21.6700	21.6700	-0.276%	11,117	+9.368%
2025-09-08	22.0700	22.0700	21.7000	21.7300	+0.092%	3,988	+9.066%
2025-09-05	21.5900	22.0857	21.5900	21.7100	-0.184%	10,586	+9.166%
2025-09-04	21.5800	21.8000	21.5800	21.7500	+0.694%	6,966	+8.966%
2025-09-03	21.8000	21.8000	21.3000	21.6000	0.000%	27,633	+9.722%