Get the Stockscreener App
0.04%
Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Stock (ADAMN) Price History
The historical daily chart and data for Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock stock (ADAMN), show that the latest closing stock price as of October 16, 2026, is $22.90.
- Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock all-time high stock price is $25.16, occurred on September 03, 2026.
- The lowest Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock stock price recorded was $21.01 on November 20, 2025. Since then, Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock's stock price has risen over 9.00% to $22.90 now.
- The 52-week high stock price for ADAMN is $25.16, representing a 9.87% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for ADAMN is $21.01, indicating a -8.25% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock (ADAMN) stock in the beginning of 2025 was $21.96. The stock closed the year at $21.66, a loss of over -1.37% for the year.
The table below shows more information about ADAMN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $23.11 | $22.28 | $0.828 | 9,555.0 | -0.04% |
| Oct 15, 2026 | $23.91 | $22.66 | $1.25 | 7,257.0 | +2.51% |
| Oct 14, 2026 | $23.28 | $22.35 | $0.93 | 13,748.0 | -3.30% |
| Oct 13, 2026 | $23.70 | $23.11 | $0.59 | 2,720.0 | -0.38% |
| Oct 12, 2026 | $23.75 | $23.20 | $0.555 | 4,148.0 | -1.32% |
| Oct 09, 2026 | $24.45 | $23.13 | $1.32 | 1,714.0 | +0.90% |
| Oct 08, 2026 | $23.69 | $23.04 | $0.655 | 9,571.0 | -1.10% |
| Oct 07, 2026 | $24.32 | $22.73 | $1.59 | 21,319.0 | -1.67% |
| Oct 06, 2026 | $24.32 | $23.51 | $0.81 | 8,133.0 | -0.31% |
| Oct 05, 2026 | $24.70 | $23.51 | $1.19 | 6,776.0 | -0.81% |
| Oct 02, 2026 | $24.65 | $24.19 | $0.46 | 16,083.0 | -1.30% |
| Oct 01, 2026 | $24.58 | $24.23 | $0.3462 | 4,770.0 | -0.61% |
| Sep 30, 2026 | $24.78 | $24.26 | $0.52 | 16,763.0 | +1.82% |
| Sep 29, 2026 | $24.36 | $24.24 | $0.12 | 6,088.0 | -0.41% |
| Sep 28, 2026 | $24.61 | $24.36 | $0.25 | 1,548.0 | -0.53% |
| Sep 25, 2026 | $24.61 | $24.40 | $0.215 | 11,716.0 | -0.04% |
| Sep 24, 2026 | $24.60 | $24.27 | $0.33 | 10,159.0 | -0.20% |
| Sep 23, 2026 | $24.60 | $24.31 | $0.2901 | 11,444.0 | -0.37% |
| Sep 22, 2026 | $24.64 | $24.56 | $0.08 | 2,342.0 | +0.04% |
| Sep 21, 2026 | $24.72 | $24.60 | $0.12 | 6,870.0 | -0.20% |
| Sep 18, 2026 | $24.80 | $24.68 | $0.12 | 9,792.0 | +0.45% |
Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Stock (ADAMN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adamas Trust, Inc. 8.00% Series D 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 ADAMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adamas Trust, Inc. 8.00% Series D 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. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Stock (ADAMN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $24.70 | $22.28 | $2.42 | 105,794.0 | -7.29% |
| Sep, 2026 | $25.16 | $24.23 | $0.93 | 143,223.0 | -0.92% |
| Aug, 2026 | $25.12 | $23.63 | $1.49 | 195,883.0 | +4.79% |
| Jul, 2026 | $24.60 | $23.03 | $1.57 | 138,756.0 | +1.58% |
| Jun, 2026 | $23.97 | $23.29 | $0.68 | 195,022.0 | +0.51% |
| May, 2026 | $23.97 | $22.74 | $1.23 | 217,703.0 | -1.44% |
| Apr, 2026 | $23.69 | $21.45 | $2.24 | 261,848.0 | +8.99% |
| Mar, 2026 | $22.90 | $21.42 | $1.48 | 204,550.0 | -4.78% |
| Feb, 2026 | $22.86 | $21.96 | $0.90 | 166,861.0 | +1.88% |
| Jan, 2026 | $22.60 | $21.74 | $0.86 | 321,763.0 | +3.23% |
Adamas Trust, Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock Stock (ADAMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.67 | $22.10 | $0.5685 | 206,222.0 | +1.62% |
| Nov, 2025 | $22.44 | $21.01 | $1.43 | 134,895.0 | +2.58% |
| Oct, 2025 | $22.36 | $21.56 | $0.7999 | 166,715.0 | -2.82% |
| Sep, 2025 | $22.50 | $21.71 | $0.7841 | 247,960.0 | +0.00% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):