Adamas Trust Inc. 7.000% ... (ADAMZ)
NASDAQ: ADAMZ
· Real-Time Price · USD
19.84
0.16 (0.81%)
At close: Oct 15, 2025, 3:56 PM
19.01
-4.16%
After-hours: Oct 15, 2025, 06:26 PM EDT
ADAMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 19.84 | 19.86 | 19.50 | 19.68 | 19.68 | -0.10% | 1,715 |
| Oct 13, 2025 | 20.04 | 20.04 | 19.33 | 19.70 | 19.70 | -1.89% | 5,300 |
| Oct 10, 2025 | 19.63 | 20.08 | 19.31 | 20.08 | 20.08 | 2.82% | 6,337 |
| Oct 9, 2025 | 20.44 | 20.44 | 19.53 | 19.53 | 19.53 | -0.26% | 8,000 |
| Oct 8, 2025 | 19.82 | 19.89 | 19.44 | 19.58 | 19.58 | -1.56% | 3,300 |
| Oct 7, 2025 | 19.87 | 19.94 | 19.76 | 19.89 | 19.89 | 0.15% | 7,310 |
| Oct 6, 2025 | 19.94 | 19.95 | 18.93 | 19.86 | 19.86 | -0.35% | 5,100 |
| Oct 3, 2025 | 19.65 | 20.55 | 19.65 | 19.93 | 19.93 | 1.22% | 6,700 |
| Oct 2, 2025 | 19.47 | 19.85 | 19.40 | 19.69 | 19.69 | 2.02% | 9,303 |
| Oct 1, 2025 | 19.50 | 19.54 | 19.30 | 19.30 | 19.30 | -1.88% | 5,431 |
| Sep 30, 2025 | 19.65 | 20.33 | 19.65 | 19.67 | 19.23 | 0.00% | 6,202 |
| Sep 29, 2025 | 19.64 | 20.98 | 19.50 | 19.67 | 19.23 | 0.82% | 10,900 |
| Sep 26, 2025 | 19.36 | 19.57 | 19.24 | 19.51 | 19.07 | 0.77% | 3,632 |
| Sep 25, 2025 | 19.39 | 19.60 | 19.26 | 19.36 | 18.93 | 0.31% | 11,000 |
| Sep 24, 2025 | 19.27 | 19.49 | 19.10 | 19.30 | 18.87 | 0.31% | 5,634 |
| Sep 23, 2025 | 18.86 | 19.35 | 18.86 | 19.24 | 18.81 | 1.05% | 11,100 |
| Sep 22, 2025 | 19.68 | 19.72 | 19.00 | 19.04 | 18.61 | -2.36% | 10,200 |
| Sep 19, 2025 | 19.31 | 19.63 | 19.07 | 19.50 | 19.07 | 0.78% | 9,901 |
| Sep 18, 2025 | 19.96 | 21.72 | 18.98 | 19.35 | 18.92 | -1.88% | 28,300 |
| Sep 17, 2025 | 19.50 | 20.48 | 19.39 | 19.72 | 19.28 | 1.23% | 16,400 |
Page 1 of 3