Get the Stockscreener App
1.58%
Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Stock (ADAMM) Price History
The historical daily chart and data for Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock stock (ADAMM), show that the latest closing stock price as of October 09, 2026, is $24.77.
- Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock all-time high stock price is $25.80, occurred on September 21, 2026.
- The lowest Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock stock price recorded was $23.78 on April 02, 2026. Since then, Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock's stock price has risen over 4.18% to $24.77 now.
- The 52-week high stock price for ADAMM is $25.80, representing a 4.14% increase from the current share price, occurred on September 21, 2026.
- The 52-week low stock price for ADAMM is $23.78, indicating a -4.02% decrease from the current share price, occurred on April 02, 2026.
- The closing price of Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock (ADAMM) stock in the beginning of 2025 was $25.23. The stock closed the year at $24.68, a loss of over -2.18% for the year.
The table below shows more information about ADAMM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $24.92 | $24.39 | $0.5301 | 14,031.0 | +1.58% |
| Oct 08, 2026 | $24.47 | $24.32 | $0.15 | 29,666.0 | +0.31% |
| Oct 07, 2026 | $25.21 | $24.32 | $0.895 | 54,642.0 | -2.97% |
| Oct 06, 2026 | $25.25 | $25.06 | $0.185 | 14,073.0 | +0.14% |
| Oct 05, 2026 | $25.28 | $25.02 | $0.2604 | 15,741.0 | -0.10% |
| Oct 02, 2026 | $25.22 | $25.05 | $0.17 | 32,006.0 | +0.04% |
| Oct 01, 2026 | $25.19 | $25.04 | $0.15 | 25,927.0 | -2.26% |
| Sep 30, 2026 | $25.65 | $25.37 | $0.28 | 65,469.0 | +1.07% |
| Sep 29, 2026 | $25.56 | $25.35 | $0.21 | 6,612.0 | -0.20% |
| Sep 28, 2026 | $25.69 | $25.30 | $0.3939 | 34,521.0 | -0.82% |
| Sep 25, 2026 | $25.75 | $25.61 | $0.145 | 4,744.0 | -0.10% |
| Sep 24, 2026 | $25.65 | $25.57 | $0.0799 | 11,411.0 | -0.27% |
| Sep 23, 2026 | $25.80 | $25.65 | $0.148 | 9,067.0 | +0.10% |
| Sep 22, 2026 | $25.70 | $25.62 | $0.078 | 2,516.0 | -0.27% |
| Sep 21, 2026 | $25.80 | $25.60 | $0.1999 | 10,730.0 | +0.31% |
| Sep 18, 2026 | $25.77 | $25.58 | $0.19 | 12,214.0 | -0.12% |
| Sep 17, 2026 | $25.70 | $25.63 | $0.07 | 5,687.0 | +0.45% |
| Sep 16, 2026 | $25.65 | $25.59 | $0.065 | 2,423.0 | -0.25% |
| Sep 15, 2026 | $25.68 | $25.55 | $0.1303 | 15,375.0 | +0.09% |
| Sep 14, 2026 | $25.69 | $25.51 | $0.1845 | 10,770.0 | +0.10% |
Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Stock (ADAMM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADAMM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Stock (ADAMM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.28 | $24.32 | $0.9698 | 186,086.0 | -3.30% |
| Sep, 2026 | $25.80 | $25.30 | $0.50 | 263,424.0 | -0.23% |
| Aug, 2026 | $25.70 | $25.08 | $0.6199 | 303,809.0 | +2.15% |
| Jul, 2026 | $25.29 | $24.66 | $0.6342 | 295,130.0 | -0.63% |
| Jun, 2026 | $25.43 | $25.13 | $0.2999 | 444,429.0 | -0.12% |
| May, 2026 | $25.62 | $25.22 | $0.3961 | 194,903.0 | -0.35% |
| Apr, 2026 | $25.45 | $23.78 | $1.67 | 270,012.0 | +3.92% |
| Mar, 2026 | $25.55 | $24.20 | $1.35 | 529,802.0 | -3.85% |
| Feb, 2026 | $25.50 | $25.15 | $0.35 | 212,636.0 | +0.32% |
| Jan, 2026 | $25.36 | $24.71 | $0.6501 | 290,122.0 | +2.76% |
Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Stock (ADAMM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.25 | $24.78 | $0.4714 | 281,764.0 | +1.33% |
| Nov, 2025 | $25.25 | $24.83 | $0.42 | 211,325.0 | -1.23% |
| Oct, 2025 | $25.15 | $24.62 | $0.53 | 315,375.0 | +0.08% |
| Sep, 2025 | $25.31 | $25.13 | $0.1799 | 76,062.0 | +0.00% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):