Adamas Trust Inc. 7.000% ... (ADAMZ)
NASDAQ: ADAMZ
· Real-Time Price · USD
19.30
0.06 (0.31%)
At close: Sep 24, 2025, 3:53 PM
19.16
-0.75%
After-hours: Sep 24, 2025, 04:27 PM EDT
ADAMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 19.27 | 19.49 | 19.10 | 19.30 | 19.30 | 0.31% | 5,634 |
| Sep 23, 2025 | 18.86 | 19.35 | 18.86 | 19.24 | 19.24 | 1.05% | 11,100 |
| Sep 22, 2025 | 19.68 | 19.72 | 19.00 | 19.04 | 19.04 | -2.36% | 10,200 |
| Sep 19, 2025 | 19.31 | 19.63 | 19.07 | 19.50 | 19.50 | 0.78% | 9,901 |
| Sep 18, 2025 | 19.96 | 21.72 | 18.98 | 19.35 | 19.35 | -1.88% | 28,300 |
| Sep 17, 2025 | 19.50 | 20.48 | 19.39 | 19.72 | 19.72 | 1.23% | 16,400 |
| Sep 16, 2025 | 19.12 | 19.48 | 19.12 | 19.48 | 19.48 | 1.78% | 2,432 |
| Sep 15, 2025 | 19.15 | 19.47 | 19.14 | 19.14 | 19.14 | 0.05% | 9,049 |
| Sep 12, 2025 | 19.15 | 19.15 | 19.01 | 19.13 | 19.13 | 0.84% | 2,800 |
| Sep 11, 2025 | 19.50 | 19.50 | 18.97 | 18.97 | 18.97 | -0.89% | 12,900 |
| Sep 10, 2025 | 19.21 | 19.45 | 19.06 | 19.14 | 19.14 | -0.10% | 16,408 |
| Sep 9, 2025 | 19.49 | 19.49 | 19.05 | 19.16 | 19.16 | -1.69% | 13,061 |
| Sep 8, 2025 | 18.27 | 20.16 | 18.20 | 19.49 | 19.49 | 8.28% | 54,559 |
| Sep 5, 2025 | 18.05 | 18.19 | 17.94 | 18.00 | 18.00 | -0.28% | 15,250 |
| Sep 4, 2025 | 18.35 | 18.71 | 17.98 | 18.05 | 18.05 | -0.88% | 15,600 |
| Sep 3, 2025 | 19.01 | 19.02 | 18.21 | 18.21 | 18.21 | -2.25% | 2,018 |
| Sep 2, 2025 | 18.60 | 18.67 | 18.50 | 18.63 | 18.63 | 0.22% | 2,000 |
| Aug 29, 2025 | 18.42 | 18.59 | 18.42 | 18.59 | 18.59 | 0.87% | 700 |
| Aug 28, 2025 | 18.67 | 18.67 | 18.38 | 18.43 | 18.43 | -0.65% | 5,833 |
| Aug 27, 2025 | 18.48 | 18.61 | 18.39 | 18.55 | 18.55 | 0.27% | 4,900 |