Adamas Trust Inc. - 9.125... (ADAMG)
NASDAQ: ADAMG
· Real-Time Price · USD
24.70
-0.09 (-0.36%)
At close: Oct 15, 2025, 3:59 PM
24.77
0.28%
After-hours: Oct 15, 2025, 04:10 PM EDT
ADAMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.74 | 24.85 | 24.70 | 24.79 | 24.79 | 0.36% | 6,430 |
| Oct 13, 2025 | 24.69 | 24.75 | 24.69 | 24.70 | 24.70 | 0.00% | 14,648 |
| Oct 10, 2025 | 24.80 | 24.82 | 24.56 | 24.70 | 24.70 | 0.04% | 10,441 |
| Oct 9, 2025 | 24.76 | 24.87 | 24.61 | 24.69 | 24.69 | -0.44% | 22,326 |
| Oct 8, 2025 | 24.60 | 24.87 | 24.56 | 24.80 | 24.80 | 0.65% | 14,400 |
| Oct 7, 2025 | 24.72 | 24.73 | 24.51 | 24.64 | 24.64 | -0.20% | 49,671 |
| Oct 6, 2025 | 24.87 | 24.87 | 24.61 | 24.69 | 24.69 | -0.88% | 82,326 |
| Oct 3, 2025 | 25.09 | 25.09 | 24.87 | 24.91 | 24.91 | -0.16% | 10,500 |
| Oct 2, 2025 | 25.07 | 25.10 | 24.93 | 24.95 | 24.95 | 0.00% | 16,000 |
| Oct 1, 2025 | 24.97 | 25.10 | 24.87 | 24.95 | 24.95 | -0.12% | 11,700 |
| Sep 30, 2025 | 25.10 | 25.10 | 24.94 | 24.98 | 24.98 | -0.04% | 8,900 |
| Sep 29, 2025 | 24.88 | 25.00 | 24.71 | 24.99 | 24.99 | 0.64% | 18,600 |
| Sep 26, 2025 | 24.75 | 24.83 | 24.69 | 24.83 | 24.83 | 0.61% | 7,000 |
| Sep 25, 2025 | 24.69 | 24.73 | 24.68 | 24.68 | 24.68 | -0.20% | 8,314 |
| Sep 24, 2025 | 24.60 | 24.75 | 24.59 | 24.73 | 24.73 | 0.12% | 6,700 |
| Sep 23, 2025 | 24.74 | 24.75 | 24.57 | 24.70 | 24.70 | 0.08% | 10,503 |
| Sep 22, 2025 | 24.88 | 24.95 | 24.68 | 24.68 | 24.68 | -0.60% | 20,930 |
| Sep 19, 2025 | 24.85 | 24.95 | 24.30 | 24.83 | 24.83 | 0.40% | 23,222 |
| Sep 18, 2025 | 25.00 | 25.15 | 24.73 | 24.73 | 24.73 | -1.08% | 11,300 |
| Sep 17, 2025 | 24.99 | 25.03 | 24.90 | 25.00 | 25.00 | 0.36% | 19,200 |
Page 1 of 10