NASDAQ · ADAML

Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share

Financial Services · Asset Management

$24.33

Down-$0.14 (-0.57%)

Updated Oct 7, 2026, 12:18 PM

SID Score

4.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAML

ADAML price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ADAML OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$24.46	$24.828	$24.19	$24.33	12.65K
Oct 5, 2026	$24.64	$24.88	$24.4101	$24.47	20.64K
Oct 2, 2026	$24.63	$24.85	$24.63	$24.71	10.08K
Oct 1, 2026	$24.70	$24.72	$24.56	$24.685	38.63K
Sep 30, 2026	$25.075	$25.13	$24.955	$25.06	31.69K
Sep 29, 2026	$25.07	$25.13	$24.88	$24.91	11.9K
Sep 28, 2026	$25.085	$25.09	$24.82	$25.06	8.71K
Sep 25, 2026	$25.0604	$25.1699	$25.05	$25.07	2.53K
Sep 24, 2026	$25.20	$25.20	$24.98	$25.03	11.17K
Sep 23, 2026	$25.03	$25.07	$25.03	$25.0604	17.16K
Sep 22, 2026	$25.038	$25.125	$25.0332	$25.04	11.32K
Sep 21, 2026	$25.03	$25.07	$25.01	$25.05	19.93K
Sep 18, 2026	$25.045	$25.115	$25.0001	$25.0299	10.93K
Sep 17, 2026	$25.075	$25.10	$25.025	$25.025	16.19K
Sep 16, 2026	$25.00	$25.05	$25.00	$25.05	1.78K
Sep 15, 2026	$24.89	$25.055	$24.89	$25.00	1.57K
Sep 14, 2026	$24.94	$25.00	$24.90	$24.98	4.46K
Sep 11, 2026	$24.90	$24.91	$24.75	$24.84	26.42K
Sep 10, 2026	$24.95	$24.95	$24.90	$24.94	2.97K
Sep 9, 2026	$24.98	$25.02	$24.9599	$24.9599	20.5K
Sep 8, 2026	$24.96	$25.00	$24.96	$24.9811	9.06K