Adamas Trust Inc. - 6.875... (ADAML)
NASDAQ: ADAML
· Real-Time Price · USD
22.00
-0.22 (-0.99%)
At close: Oct 15, 2025, 3:57 PM
22.00
0.00%
After-hours: Oct 15, 2025, 04:04 PM EDT
ADAML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 22.19 | 22.22 | 22.15 | 22.22 | 22.22 | 0.14% | 1,416 |
| Oct 13, 2025 | 22.22 | 22.22 | 22.19 | 22.19 | 22.19 | 0.05% | 1,200 |
| Oct 10, 2025 | 22.19 | 22.19 | 22.18 | 22.18 | 22.18 | 0.09% | 4,600 |
| Oct 9, 2025 | 22.18 | 22.19 | 22.16 | 22.16 | 22.16 | 0.73% | 1,500 |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 1 |
| Oct 7, 2025 | 21.98 | 22.05 | 21.98 | 22.00 | 22.00 | 0.09% | 3,426 |
| Oct 6, 2025 | 22.11 | 22.11 | 21.96 | 21.98 | 21.98 | -0.81% | 21,800 |
| Oct 3, 2025 | 22.15 | 22.25 | 22.00 | 22.16 | 22.16 | 0.05% | 7,900 |
| Oct 2, 2025 | 22.55 | 22.55 | 22.06 | 22.15 | 22.15 | -1.60% | 5,500 |
| Oct 1, 2025 | 22.12 | 22.51 | 22.12 | 22.51 | 22.51 | -1.05% | 15,300 |
| Sep 30, 2025 | 22.75 | 22.77 | 22.70 | 22.75 | 22.32 | 0.00% | 13,500 |
| Sep 29, 2025 | 22.65 | 22.75 | 22.65 | 22.75 | 22.32 | 0.22% | 1,840 |
| Sep 26, 2025 | 22.70 | 22.74 | 22.59 | 22.70 | 22.27 | -0.18% | 3,200 |
| Sep 25, 2025 | 22.70 | 22.75 | 22.70 | 22.74 | 22.31 | -0.04% | 23,700 |
| Sep 24, 2025 | 22.65 | 22.75 | 22.65 | 22.75 | 22.32 | 0.26% | 121,700 |
| Sep 23, 2025 | 22.83 | 22.83 | 22.69 | 22.69 | 22.26 | -0.61% | 600 |
| Sep 22, 2025 | 22.84 | 22.84 | 22.82 | 22.83 | 22.40 | 0.04% | 4,800 |
| Sep 19, 2025 | 22.78 | 22.84 | 22.75 | 22.82 | 22.39 | -0.04% | 5,100 |
| Sep 18, 2025 | 22.95 | 22.95 | 22.81 | 22.83 | 22.40 | 0.22% | 1,400 |
| Sep 17, 2025 | 22.62 | 22.78 | 22.62 | 22.78 | 22.35 | -0.04% | 11,400 |
Page 1 of 3