Get the Stockscreener App
3.63%
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share Stock (ADAMZ) Price History
The historical daily chart and data for Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share stock (ADAMZ), show that the latest closing stock price as of October 16, 2026, is $15.13.
- Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share all-time high stock price is $20.98, occurred on September 29, 2025.
- The lowest Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share stock price recorded was $15.13 on October 16, 2026. Since then, Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share's stock price has risen over 0.00% to $15.13 now.
- The 52-week high stock price for ADAMZ is $20.04, representing a 32.45% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for ADAMZ is $15.13, indicating a 0.00% decrease from the current share price, occurred on October 16, 2026.
- The closing price of Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share (ADAMZ) stock in the beginning of 2025 was $19.36. The stock closed the year at $19.32, a loss of over -0.21% for the year.
The table below shows more information about ADAMZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $15.78 | $15.13 | $0.65 | 21,487.0 | -3.63% |
| Oct 15, 2026 | $16.20 | $15.62 | $0.58 | 18,288.0 | +0.51% |
| Oct 14, 2026 | $16.10 | $15.62 | $0.48 | 22,094.0 | -2.58% |
| Oct 13, 2026 | $16.14 | $16.03 | $0.1011 | 3,426.0 | -1.03% |
| Oct 12, 2026 | $16.20 | $15.98 | $0.22 | 2,798.0 | +0.33% |
| Oct 09, 2026 | $16.19 | $15.90 | $0.29 | 6,391.0 | +1.81% |
| Oct 08, 2026 | $16.18 | $15.65 | $0.5299 | 21,284.0 | -1.43% |
| Oct 07, 2026 | $16.52 | $16.09 | $0.43 | 22,461.0 | -3.71% |
| Oct 06, 2026 | $16.76 | $16.62 | $0.1371 | 5,468.0 | +1.21% |
| Oct 05, 2026 | $16.74 | $16.45 | $0.295 | 13,009.0 | -0.93% |
| Oct 02, 2026 | $16.80 | $16.62 | $0.1806 | 3,449.0 | +0.00% |
| Oct 01, 2026 | $17.00 | $16.51 | $0.4899 | 9,053.0 | -2.83% |
| Sep 30, 2026 | $17.25 | $17.00 | $0.2499 | 18,819.0 | -0.58% |
| Sep 29, 2026 | $17.82 | $17.18 | $0.6366 | 20,579.0 | -2.65% |
| Sep 28, 2026 | $18.02 | $17.72 | $0.2999 | 4,431.0 | -0.56% |
| Sep 25, 2026 | $18.18 | $17.54 | $0.638 | 12,106.0 | -1.79% |
| Sep 24, 2026 | $18.19 | $18.12 | $0.065 | 13,395.0 | -0.45% |
| Sep 23, 2026 | $18.26 | $18.14 | $0.1215 | 3,145.0 | -0.40% |
| Sep 22, 2026 | $18.30 | $18.00 | $0.2994 | 6,899.0 | +1.95% |
| Sep 21, 2026 | $17.95 | $17.71 | $0.24 | 7,447.0 | +0.00% |
| Sep 18, 2026 | $17.95 | $17.66 | $0.29 | 5,117.0 | +1.30% |
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share Stock (ADAMZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADAMZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share Stock (ADAMZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $17.00 | $15.13 | $1.87 | 149,208.0 | -11.78% |
| Sep, 2026 | $18.50 | $17.00 | $1.50 | 300,522.0 | -4.93% |
| Aug, 2026 | $19.02 | $17.95 | $1.07 | 227,401.0 | -4.35% |
| Jul, 2026 | $19.16 | $18.55 | $0.61 | 136,018.0 | -1.00% |
| Jun, 2026 | $19.32 | $18.25 | $1.07 | 179,566.0 | +3.70% |
| May, 2026 | $18.99 | $18.01 | $0.9839 | 105,865.0 | -1.24% |
| Apr, 2026 | $19.00 | $17.25 | $1.75 | 120,222.0 | +5.03% |
| Mar, 2026 | $20.04 | $17.29 | $2.75 | 130,521.0 | -9.64% |
| Feb, 2026 | $19.98 | $19.44 | $0.54 | 115,620.0 | +0.20% |
| Jan, 2026 | $19.60 | $18.73 | $0.87 | 124,173.0 | +1.24% |
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share Stock (ADAMZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.00 | $18.89 | $1.11 | 151,373.0 | +2.26% |
| Nov, 2025 | $19.30 | $18.60 | $0.70 | 84,777.0 | -2.88% |
| Oct, 2025 | $20.55 | $18.93 | $1.62 | 143,776.0 | -1.67% |
| Sep, 2025 | $20.98 | $19.24 | $1.74 | 31,699.0 | +0.00% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):