Adamas Trust Inc. (ADAMH)
NASDAQ: ADAMH
· Real-Time Price · USD
25.19
0.04 (0.16%)
At close: Oct 15, 2025, 3:59 PM
25.08
-0.44%
After-hours: Oct 15, 2025, 04:19 PM EDT
ADAMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 25.11 | 25.18 | 25.08 | 25.15 | 25.15 | -0.08% | 24,591 |
| Oct 13, 2025 | 25.20 | 25.20 | 25.08 | 25.17 | 25.17 | 0.40% | 25,500 |
| Oct 10, 2025 | 25.20 | 25.20 | 25.00 | 25.07 | 25.07 | -0.36% | 40,600 |
| Oct 9, 2025 | 25.16 | 25.29 | 25.09 | 25.16 | 25.16 | -0.20% | 41,501 |
| Oct 8, 2025 | 25.18 | 25.24 | 25.09 | 25.21 | 25.21 | 0.24% | 34,420 |
| Oct 7, 2025 | 25.19 | 25.38 | 25.15 | 25.15 | 25.15 | -0.08% | 52,400 |
| Oct 6, 2025 | 25.11 | 25.24 | 25.08 | 25.17 | 25.17 | 0.52% | 116,300 |
| Oct 3, 2025 | 25.12 | 25.12 | 25.04 | 25.04 | 25.04 | -0.20% | 58,191 |
| Oct 2, 2025 | 25.15 | 25.17 | 24.98 | 25.09 | 25.09 | 0.04% | 80,907 |
| Oct 1, 2025 | 25.27 | 25.27 | 24.93 | 25.08 | 25.08 | -0.75% | 132,617 |
| Sep 30, 2025 | 25.24 | 25.30 | 25.15 | 25.27 | 25.27 | 0.04% | 19,105 |
| Sep 29, 2025 | 25.12 | 25.31 | 25.12 | 25.26 | 25.26 | 0.28% | 15,600 |
| Sep 26, 2025 | 25.10 | 25.19 | 25.05 | 25.19 | 25.19 | 0.56% | 8,149 |
| Sep 25, 2025 | 25.10 | 25.16 | 25.05 | 25.05 | 25.05 | -0.20% | 13,426 |
| Sep 24, 2025 | 25.15 | 25.18 | 25.09 | 25.10 | 25.10 | -0.40% | 46,845 |
| Sep 23, 2025 | 25.15 | 25.20 | 25.12 | 25.20 | 25.20 | 0.36% | 11,213 |
| Sep 22, 2025 | 25.10 | 25.13 | 25.10 | 25.11 | 25.11 | 0.00% | 64,129 |
| Sep 19, 2025 | 25.16 | 25.16 | 25.10 | 25.11 | 25.11 | 0.04% | 17,015 |
| Sep 18, 2025 | 25.10 | 25.14 | 25.07 | 25.10 | 25.10 | -0.36% | 89,525 |
| Sep 17, 2025 | 25.16 | 25.22 | 25.09 | 25.19 | 25.19 | 0.36% | 28,900 |
Page 1 of 4