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

$23.39

Down-$0.09 (-0.38%)

Updated Oct 28, 2026, 5:30 PM

SID Score

4.1/10

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 27, 2026

Daily close

View OHLC price history

ADAML OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$23.362	$23.60	$23.36	$23.39	7.81K
Oct 26, 2026	$23.41	$23.4202	$23.30	$23.32	4.51K
Oct 23, 2026	$23.375	$23.4417	$23.375	$23.4417	1.63K
Oct 22, 2026	$23.45	$23.4901	$23.33	$23.33	1.38K
Oct 21, 2026	$23.69	$23.69	$23.54	$23.54	695
Oct 20, 2026	$23.70	$23.90	$23.55	$23.70	1.62K
Oct 19, 2026	$23.50	$24.255	$23.33	$23.37	5.62K
Oct 16, 2026	$24.34	$24.40	$23.43	$23.43	10.73K
Oct 15, 2026	$23.55	$24.68	$23.35	$23.69	9.57K
Oct 14, 2026	$23.42	$23.50	$23.195	$23.35	10.62K
Oct 13, 2026	$23.78	$24.375	$23.50	$23.51	6.4K
Oct 12, 2026	$24.17	$24.255	$23.91	$23.91	13.6K
Oct 9, 2026	$23.95	$24.73	$23.92	$24.3899	8.32K
Oct 8, 2026	$24.11	$24.355	$23.83	$23.97	21.33K
Oct 7, 2026	$24.20	$24.40	$24.11	$24.16	29.53K
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