Dark

ADAMZ
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share
stock NASDAQ

At Close

0.00USD0.000%(0.00)3,502

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	19.1000	19.1200	18.9800	18.9800	+0.317%	3,499	0.000%
2026-07-24	19.0068	19.0250	18.8800	18.9200	+0.265%	2,432	+0.317%
2026-07-23	18.9600	19.1499	18.8000	18.8700	-0.001%	3,311	+0.583%
2026-07-22	18.7902	18.9000	18.7902	18.8701	+0.472%	1,857	+0.582%
2026-07-21	18.7600	18.8299	18.6400	18.7814	+0.516%	5,397	+1.057%
2026-07-20	18.8800	18.8800	18.6850	18.6850	-0.770%	4,432	+1.579%
2026-07-17	18.6300	18.8300	18.6300	18.8300	-0.528%	5,067	+0.797%
2026-07-16	18.9452	18.9452	18.7850	18.9300	-0.106%	3,590	+0.264%
2026-07-15	18.9700	18.9900	18.7600	18.9500	+0.584%	11,650	+0.158%
2026-07-14	18.8800	18.8800	18.7950	18.8400	+0.266%	5,357	+0.743%
2026-07-13	18.8350	18.8507	18.7100	18.7900	-0.740%	7,952	+1.011%
2026-07-10	18.7600	18.9600	18.7501	18.9300	-0.053%	9,536	+0.264%
2026-07-09	19.0600	19.0600	18.7600	18.9400	+0.106%	9,037	+0.211%
2026-07-08	18.7500	19.0600	18.7500	18.9200	+1.995%	5,782	+0.317%
2026-07-07	18.7500	18.9500	18.5500	18.5500	-1.487%	7,973	+2.318%
2026-07-06	18.7600	18.8300	18.7500	18.8300	+0.534%	2,226	+0.797%
2026-07-02	18.9000	18.9599	18.7300	18.7300	-1.213%	18,106	+1.335%
2026-07-01	19.0700	19.0750	18.9300	18.9600	-0.472%	8,574	+0.105%
2026-06-30	19.2200	19.2200	19.0500	19.0500	+0.395%	10,155	-0.367%
2026-06-29	19.1500	19.2300	18.9000	18.9750	-0.862%	8,931	+0.026%
2026-06-26	19.1000	19.2174	19.0600	19.1400	+0.420%	4,401	-0.836%
2026-06-25	19.1650	19.2578	19.0600	19.0600	-0.052%	9,851	-0.420%
2026-06-24	19.2100	19.2800	19.0600	19.0700	+0.052%	12,882	-0.472%
2026-06-23	19.0799	19.1000	19.0500	19.0600	-0.314%	6,737	-0.420%
2026-06-22	19.1998	19.1998	18.9000	19.1200	-0.287%	15,310	-0.732%
2026-06-18	19.2100	19.2100	19.1550	19.1750	-0.182%	2,951	-1.017%
2026-06-17	19.1200	19.3200	19.1001	19.2100	+0.734%	3,075	-1.197%
2026-06-16	19.1100	19.1760	19.0000	19.0700	+0.184%	7,603	-0.472%
2026-06-15	19.0000	19.1050	18.9550	19.0350	+0.821%	16,315	-0.289%
2026-06-12	18.7300	19.0000	18.6201	18.8800	+0.783%	8,010	+0.530%
2026-06-11	18.6200	18.7500	18.6200	18.7333	+0.415%	10,195	+1.317%
2026-06-10	18.5500	18.6700	18.5000	18.6559	+0.032%	10,398	+1.737%
2026-06-09	18.4350	18.6600	18.4300	18.6500	+1.029%	16,913	+1.769%
2026-06-08	18.3000	18.4846	18.3000	18.4600	+1.095%	4,960	+2.817%
2026-06-05	18.3700	18.3700	18.2600	18.2600	-0.599%	1,675	+3.943%
2026-06-04	18.2500	18.5025	18.2500	18.3700	-0.163%	3,432	+3.321%
2026-06-03	18.4000	18.5200	18.4000	18.4000	+0.054%	8,854	+3.152%
2026-06-02	18.4900	18.5500	18.3900	18.3900	-0.433%	6,493	+3.208%
2026-06-01	18.3700	18.5500	18.3700	18.4700	+0.544%	10,425	+2.761%
2026-05-29	18.3500	18.4799	18.3000	18.3700	+0.465%	3,587	+3.321%
2026-05-28	18.3150	18.4000	18.0100	18.2850	-0.894%	14,118	+3.801%
2026-05-27	18.1100	18.4500	18.1000	18.4500	+1.877%	8,876	+2.873%
2026-05-26	18.2400	18.3920	18.1100	18.1100	-0.110%	7,248	+4.804%
2026-05-22	18.0800	18.4100	18.0800	18.1300	-0.275%	8,629	+4.688%
2026-05-21	18.4500	18.4500	18.1500	18.1800	-1.222%	3,601	+4.400%
2026-05-20	18.3900	18.4050	18.3900	18.4050	+0.437%	1,173	+3.124%
2026-05-19	18.2600	18.3250	18.1400	18.3250	-0.082%	10,427	+3.574%
2026-05-18	18.4897	18.5150	18.3400	18.3400	+0.438%	5,488	+3.490%
2026-05-15	18.3300	18.3500	18.2600	18.2600	-0.382%	2,788	+3.943%
2026-05-14	18.3800	18.6200	18.3300	18.3300	-0.865%	7,397	+3.546%
2026-05-13	18.6500	18.6500	18.4800	18.4900	-0.857%	5,570	+2.650%
2026-05-12	18.6499	18.6499	18.6499	18.6499	+0.810%	588	+1.770%
2026-05-11	18.6500	18.6500	18.5001	18.5001	-0.376%	1,238	+2.594%
2026-05-08	18.7400	18.7500	18.5200	18.5699	-1.007%	5,641	+2.208%
2026-05-07	18.8550	18.9300	18.7588	18.7588	-0.484%	1,892	+1.179%
2026-05-06	18.9000	18.9939	18.7500	18.8500	+0.587%	2,790	+0.690%
2026-05-05	18.8400	18.9000	18.7000	18.7400	-0.364%	5,384	+1.281%
2026-05-04	18.8900	18.8900	18.6500	18.8084	+0.580%	9,093	+0.912%
2026-05-01	18.7000	18.7000	18.7000	18.7000	+0.538%	337	+1.497%
2026-04-30	18.5000	18.8793	18.5000	18.6000	+1.918%	3,273	+2.043%
2026-04-29	18.6100	18.6752	18.2200	18.2500	-2.511%	8,997	+4.000%
2026-04-28	18.8400	18.8450	18.7200	18.7200	-0.291%	1,357	+1.389%
2026-04-27	18.8800	18.8979	18.7000	18.7747	-0.558%	6,932	+1.093%
2026-04-24	18.7200	18.8800	18.7200	18.8800	+0.963%	2,963	+0.530%
2026-04-23	18.8000	18.8700	18.7000	18.7000	-0.479%	1,541	+1.497%
2026-04-22	18.8000	18.8000	18.7650	18.7900	-0.053%	2,521	+1.011%
2026-04-21	18.7190	18.8300	18.7190	18.8000	-0.529%	2,242	+0.957%
2026-04-20	18.8600	18.8999	18.7600	18.8999	+0.265%	3,015	+0.424%
2026-04-17	18.6011	18.9999	18.6000	18.8500	+1.262%	9,287	+0.690%
2026-04-16	18.5600	18.7400	18.5600	18.6150	+0.459%	4,830	+1.961%
2026-04-15	18.8100	18.8100	18.5300	18.5300	-0.430%	5,459	+2.428%
2026-04-14	18.2050	18.6100	18.2050	18.6100	+2.309%	5,592	+1.988%
2026-04-13	18.0660	18.2000	18.0000	18.1900	-0.110%	4,119	+4.343%
2026-04-10	18.3300	18.4800	18.1000	18.2100	-1.086%	3,407	+4.228%
2026-04-09	18.0500	18.4100	18.0150	18.4100	+0.245%	6,073	+3.096%
2026-04-08	17.7900	18.3900	17.7800	18.3650	+3.582%	10,124	+3.349%
2026-04-07	17.8100	17.8100	17.7000	17.7300	-0.028%	3,714	+7.050%
2026-04-06	17.5600	17.8699	17.5600	17.7350	+1.285%	8,462	+7.020%
2026-04-02	17.4500	17.5100	17.3300	17.5100	+0.392%	5,184	+8.395%
2026-04-01	17.3700	17.7500	17.2500	17.4417	-1.515%	21,130	+8.820%
2026-03-31	17.9600	18.1900	17.5500	17.7100	-1.748%	11,608	+7.171%
2026-03-30	18.0000	18.1950	17.2900	18.0250	-0.028%	32,763	+5.298%
2026-03-27	18.1700	18.2600	18.0200	18.0300	0.000%	6,357	+5.269%
2026-03-26	18.7900	18.7900	18.0300	18.0300	-3.942%	12,123	+5.269%
2026-03-25	18.9400	18.9400	18.7000	18.7700	-0.898%	5,059	+1.119%
2026-03-24	18.9000	18.9400	18.9000	18.9400	+0.265%	1,442	+0.211%
2026-03-23	18.9200	18.9400	18.8800	18.8900	-0.683%	2,827	+0.476%
2026-03-20	19.1400	19.1999	18.8400	19.0200	-0.886%	3,879	-0.210%
2026-03-19	19.2300	19.4050	19.1100	19.1900	-0.363%	2,972	-1.094%
2026-03-18	19.4300	19.4300	19.2600	19.2600	-0.465%	4,126	-1.454%
2026-03-17	19.5641	19.7000	19.3500	19.3500	-1.023%	2,914	-1.912%
2026-03-16	19.5500	19.5500	19.5500	19.5500	+0.256%	1,874	-2.916%
2026-03-13	19.6000	19.6000	19.5000	19.5000	-0.536%	3,703	-2.667%
2026-03-12	19.7200	19.7200	19.5100	19.6050	-0.229%	2,465	-3.188%
2026-03-11	19.7850	19.7850	19.6301	19.6500	-0.456%	8,219	-3.410%
2026-03-10	19.7500	19.7500	19.7400	19.7400	+0.509%	1,523	-3.850%
2026-03-09	19.6100	19.7348	19.6100	19.6400	-0.658%	2,296	-3.360%
2026-03-06	19.8600	19.8768	19.7501	19.7700	-0.553%	6,283	-3.996%
2026-03-05	19.8600	19.9300	19.8600	19.8800	+0.202%	5,974	-4.527%
2026-03-04	19.9200	19.9200	19.8400	19.8400	+0.050%	1,624	-4.335%
2026-03-03	19.9000	19.9000	19.8100	19.8300	-0.377%	2,091	-4.286%
2026-03-02	19.5000	20.0400	19.5000	19.9050	+1.556%	8,399	-4.647%
2026-02-27	19.9500	19.9500	19.6000	19.6000	-1.508%	13,602	-3.163%
2026-02-26	19.9400	19.9457	19.9000	19.9000	+0.151%	1,468	-4.623%
2026-02-25	19.8500	19.8700	19.7600	19.8700	+0.202%	2,277	-4.479%
2026-02-24	19.9600	19.9600	19.8125	19.8300	-0.101%	2,935	-4.286%
2026-02-23	19.9700	19.9700	19.6400	19.8500	+0.506%	10,213	-4.383%
2026-02-20	19.8020	19.8700	19.7100	19.7500	+0.458%	8,851	-3.899%
2026-02-19	19.7200	19.8600	19.6000	19.6600	-0.506%	3,612	-3.459%
2026-02-18	19.7600	19.9800	19.7600	19.7600	+0.279%	6,638	-3.947%
2026-02-17	19.6500	19.7700	19.6400	19.7050	+0.484%	8,394	-3.679%
2026-02-13	19.6500	19.7000	19.6100	19.6100	-0.204%	4,969	-3.213%
2026-02-12	19.6550	19.6999	19.6100	19.6500	+0.085%	2,881	-3.410%
2026-02-11	19.6000	19.6333	19.5716	19.6333	+0.221%	6,939	-3.328%
2026-02-10	19.5900	19.5900	19.5700	19.5900	0.000%	9,784	-3.114%
2026-02-09	19.5500	19.5900	19.5200	19.5900	+0.772%	13,366	-3.114%
2026-02-06	19.5838	19.5838	19.4400	19.4400	-0.257%	5,232	-2.366%
2026-02-05	19.5450	19.5450	19.4900	19.4900	-0.051%	2,586	-2.617%
2026-02-04	19.5950	19.6700	19.4900	19.5000	+0.051%	4,632	-2.667%
2026-02-03	19.5550	19.5550	19.4900	19.4900	-0.713%	1,898	-2.617%
2026-02-02	19.5500	19.6999	19.5500	19.6300	+0.358%	5,343	-3.311%
2026-01-30	19.5100	19.6000	19.2800	19.5600	+1.282%	2,990	-2.965%
2026-01-28	19.3500	19.4000	19.2000	19.3125	-0.194%	6,414	-1.722%
2026-01-27	19.4550	19.4550	19.2000	19.3500	-0.860%	7,391	-1.912%
2026-01-26	19.4600	19.5178	19.4400	19.5178	+0.194%	4,336	-2.755%
2026-01-23	19.4500	19.5410	19.4201	19.4800	+0.273%	3,526	-2.567%
2026-01-22	19.4364	19.5500	19.4000	19.4270	+0.398%	8,315	-2.301%
2026-01-21	19.2800	19.4955	19.2000	19.3500	+0.363%	5,753	-1.912%
2026-01-20	19.3000	19.4600	19.2000	19.2800	-1.009%	11,429	-1.556%
2026-01-16	19.3180	19.4956	19.3180	19.4765	+0.602%	9,888	-2.549%
2026-01-15	19.4000	19.4000	19.3250	19.3600	+0.603%	8,715	-1.963%
2026-01-14	19.2800	19.3500	19.2440	19.2440	+0.053%	3,227	-1.372%
2026-01-13	19.2500	19.2500	19.1475	19.2338	+0.438%	3,202	-1.320%
2026-01-12	18.9500	19.1500	18.8652	19.1500	+0.843%	3,615	-0.888%
2026-01-09	19.0500	19.1000	18.9900	18.9900	-0.867%	2,657	-0.053%
2026-01-08	18.7300	19.2000	18.7300	19.1560	+0.609%	4,507	-0.919%
2026-01-07	19.0000	19.1750	19.0000	19.0400	+0.158%	6,537	-0.315%
2026-01-06	19.1335	19.4000	19.0000	19.0100	-1.298%	23,877	-0.158%
2026-01-05	19.3999	19.3999	19.1885	19.2599	+0.051%	2,103	-1.453%
2026-01-02	19.3100	19.3494	19.2500	19.2500	-0.362%	5,528	-1.403%
2025-12-31	18.8000	19.3200	18.8000	19.3200	+0.573%	7,034	-1.760%
2025-12-30	19.3999	19.5342	19.2100	19.2100	-1.487%	11,044	-1.197%
2025-12-29	19.2472	19.5000	19.1950	19.5000	+1.141%	12,719	-2.667%
2025-12-26	19.5227	19.5227	19.1800	19.2800	-0.823%	9,054	-1.556%
2025-12-24	19.4254	19.5755	19.4254	19.4400	+1.250%	4,775	-2.366%
2025-12-23	19.3150	19.3436	19.1200	19.2000	+0.524%	4,691	-1.146%
2025-12-22	19.4500	19.5000	19.1000	19.1000	-1.113%	5,638	-0.628%
2025-12-19	19.4151	19.4151	19.3000	19.3150	+0.704%	2,655	-1.734%
2025-12-18	19.2912	19.6000	19.1700	19.1800	+0.524%	2,128	-1.043%
2025-12-17	19.1800	19.6300	19.0800	19.0800	-0.521%	10,653	-0.524%
2025-12-16	19.1600	19.5500	19.0886	19.1800	+0.314%	3,467	-1.043%
2025-12-15	19.0100	19.3700	19.0100	19.1200	+0.065%	2,258	-0.732%
2025-12-12	19.0900	19.2200	19.0100	19.1075	+0.407%	4,952	-0.667%
2025-12-11	19.1800	19.2000	19.0101	19.0300	+0.635%	2,476	-0.263%
2025-12-10	19.4700	19.4700	18.9000	18.9100	-1.865%	16,472	+0.370%
2025-12-09	19.5000	19.6399	19.2000	19.2694	+0.729%	5,182	-1.502%
2025-12-08	19.4700	19.6153	19.1300	19.1300	-1.746%	6,003	-0.784%
2025-12-05	19.4200	19.6800	19.4200	19.4700	-0.358%	1,179	-2.517%
2025-12-04	19.3400	20.0000	19.2500	19.5400	-0.051%	5,080	-2.866%
2025-12-03	19.2300	19.7108	19.2300	19.5500	+0.877%	11,042	-2.916%
2025-12-02	19.1700	19.4100	19.1400	19.3800	+1.307%	15,396	-2.064%
2025-12-01	18.8900	19.1602	18.8900	19.1300	+1.831%	14,509	-0.784%
2025-11-28	18.7500	18.8000	18.7500	18.7860	+0.192%	4,028	+1.033%
2025-11-26	18.6198	18.7800	18.6000	18.7500	+0.644%	5,851	+1.227%
2025-11-25	18.9000	18.9000	18.6001	18.6300	-1.167%	4,355	+1.879%
2025-11-24	18.8000	18.9125	18.8000	18.8500	+0.694%	2,406	+0.690%
2025-11-21	18.6100	18.9400	18.6000	18.7200	0.000%	2,247	+1.389%
2025-11-20	18.7000	19.0300	18.7000	18.7200	-0.847%	2,521	+1.389%
2025-11-19	18.9400	18.9400	18.8800	18.8800	+0.053%	996	+0.530%
2025-11-18	18.9000	18.9300	18.8000	18.8700	+0.106%	2,931	+0.583%
2025-11-17	19.1419	19.1999	18.7000	18.8500	-1.749%	10,151	+0.690%
2025-11-14	18.9901	19.1855	18.9901	19.1855	+0.976%	1,418	-1.071%
2025-11-13	18.9900	19.1975	18.9401	19.0000	+0.264%	3,486	-0.105%
2025-11-12	19.0000	19.0000	18.9500	18.9500	0.000%	3,620	+0.158%
2025-11-11	18.8149	18.9500	18.8149	18.9500	+0.637%	4,541	+0.158%
2025-11-10	18.9097	18.9097	18.6878	18.8300	+0.106%	10,042	+0.797%
2025-11-07	18.9400	18.9400	18.6400	18.8100	-0.739%	6,154	+0.904%
2025-11-06	19.1000	19.1000	18.9500	18.9500	-1.044%	4,949	+0.158%
2025-11-05	19.2500	19.2500	19.0000	19.1500	-0.426%	7,216	-0.888%
2025-11-04	19.2500	19.3000	19.1600	19.2320	+0.586%	4,481	-1.310%
2025-11-03	19.0900	19.2149	19.0900	19.1200	-1.150%	3,384	-0.732%
2025-10-31	19.3000	19.3424	19.2044	19.3424	+1.269%	1,506	-1.874%
2025-10-30	19.0901	19.1300	19.0901	19.1000	-1.139%	8,522	-0.628%
2025-10-29	19.0863	19.3200	19.0400	19.3200	+1.684%	2,445	-1.760%
2025-10-28	19.1700	19.1700	19.0000	19.0000	-2.213%	7,455	-0.105%
2025-10-27	19.3300	19.5000	19.0700	19.4299	+0.154%	15,346	-2.316%
2025-10-24	19.3350	19.4200	19.3350	19.4000	+0.675%	2,349	-2.165%
2025-10-23	19.3000	19.7400	19.2700	19.2700	-0.155%	9,037	-1.505%
2025-10-22	19.5000	19.5000	19.2500	19.3000	-0.177%	1,582	-1.658%
2025-10-21	19.5000	19.5000	19.2000	19.3343	+0.647%	5,511	-1.832%
2025-10-20	19.5200	19.9773	19.1688	19.2101	-3.515%	5,219	-1.198%
2025-10-17	19.3650	19.9782	19.3650	19.9100	+3.536%	4,861	-4.671%
2025-10-16	19.7000	19.9900	19.1900	19.2300	-3.059%	12,190	-1.300%
2025-10-15	19.8500	20.2399	19.6800	19.8369	+0.797%	9,485	-4.320%
2025-10-14	19.8400	19.8600	19.5000	19.6800	-0.102%	1,715	-3.557%
2025-10-13	20.0350	20.0350	19.3258	19.7000	-1.870%	5,294	-3.655%
2025-10-10	19.6300	20.0755	19.3050	20.0755	+2.793%	6,337	-5.457%
2025-10-09	20.4400	20.4400	19.5300	19.5300	-0.255%	7,980	-2.816%
2025-10-08	19.8176	19.8900	19.4356	19.5800	-1.559%	3,255	-3.064%
2025-10-07	19.8700	19.9400	19.7600	19.8900	+0.151%	7,210	-4.575%
2025-10-06	19.9400	19.9500	18.9300	19.8600	-0.351%	5,058	-4.431%
2025-10-03	19.6501	20.5500	19.6501	19.9300	+1.236%	6,685	-4.767%
2025-10-02	19.4650	19.8500	19.3980	19.6867	+2.004%	9,303	-3.590%
2025-10-01	19.5000	19.5400	19.3000	19.3000	-1.881%	5,431	-1.658%
2025-09-30	19.6500	20.3300	19.6500	19.6700	+0.025%	6,202	-3.508%
2025-09-29	19.6400	20.9799	19.5000	19.6650	+0.818%	10,877	-3.483%
2025-09-26	19.3600	19.5700	19.2400	19.5055	+0.752%	3,632	-2.694%
2025-09-25	19.3900	19.6000	19.2600	19.3600	+0.290%	10,988	-1.963%
2025-09-24	19.2700	19.4899	19.1000	19.3041	+0.333%	5,634	-1.679%
2025-09-23	18.8600	19.3500	18.8600	19.2400	+1.066%	11,070	-1.351%
2025-09-22	19.6750	19.7242	19.0000	19.0370	-2.374%	10,184	-0.299%
2025-09-19	19.3100	19.6301	19.0700	19.5000	+0.775%	9,777	-2.667%
2025-09-18	19.9600	21.7200	18.9800	19.3500	-1.876%	28,281	-1.912%
2025-09-17	19.4999	20.4800	19.3850	19.7200	+1.232%	16,396	-3.753%
2025-09-16	19.1200	19.4800	19.1200	19.4800	+1.776%	2,432	-2.567%
2025-09-15	19.1500	19.4700	19.1400	19.1400	+0.062%	9,049	-0.836%
2025-09-12	19.1500	19.1500	19.0100	19.1282	+0.834%	2,795	-0.775%
2025-09-11	19.5000	19.5000	18.9700	18.9700	-0.888%	12,851	+0.053%
2025-09-10	19.2100	19.4500	19.0600	19.1400	-0.104%	16,408	-0.836%
2025-09-09	19.4900	19.4900	19.0500	19.1600	-1.693%	13,041	-0.939%
2025-09-08	18.2700	20.1642	18.2000	19.4900	+8.278%	54,039	-2.617%
2025-09-05	18.0500	18.1900	17.9400	18.0000	-0.277%	15,150	+5.444%
2025-09-04	18.3500	18.7100	17.9800	18.0500	-0.879%	15,562	+5.152%
2025-09-03	19.0118	19.0190	18.2100	18.2100	0.000%	2,018	+4.228%

.dark-mode .sSkgBC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSkgBC{ color: #333333; background-color: white; border: 2px solid #333333; }ADAMZAdamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per sharestock NASDAQ

ADAMZ
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share
stock NASDAQ