NASDAQ · ADAMZ

Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock

Financial Services · Financial - Mortgages

$16.73

Up+$0.41 (+2.45%)

Updated Oct 28, 2026, 4:26 PM

SID Score

3.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAMZ

ADAMZ price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

ADAMZ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$16.84	$16.91	$16.73	$16.73	4.68K
Oct 26, 2026	$16.89	$16.89	$16.72	$16.8101	1.94K
Oct 23, 2026	$16.39	$16.92	$16.39	$16.90	9.14K
Oct 22, 2026	$15.80	$16.7069	$15.80	$16.558	36.65K
Oct 21, 2026	$15.945	$16.0851	$15.80	$15.80	1.9K
Oct 20, 2026	$15.70	$16.13	$15.69	$15.75	18.55K
Oct 19, 2026	$15.21	$15.75	$15.21	$15.56	23.29K
Oct 16, 2026	$15.78	$15.78	$15.13	$15.13	21.49K
Oct 15, 2026	$15.85	$16.20	$15.62	$15.70	18.29K
Oct 14, 2026	$15.96	$16.10	$15.62	$15.62	22.09K
Oct 13, 2026	$16.135	$16.135	$16.0339	$16.0339	3.43K
Oct 12, 2026	$15.98	$16.20	$15.98	$16.20	2.8K
Oct 9, 2026	$15.90	$16.19	$15.90	$16.1471	6.39K
Oct 8, 2026	$16.17	$16.1799	$15.65	$15.8601	21.28K
Oct 7, 2026	$16.52	$16.52	$16.09	$16.09	22.46K
Oct 6, 2026	$16.7499	$16.76	$16.6229	$16.71	5.47K
Oct 5, 2026	$16.74	$16.74	$16.445	$16.51	13.01K
Oct 2, 2026	$16.67	$16.80	$16.6194	$16.665	3.45K
Oct 1, 2026	$16.86	$16.9999	$16.51	$16.665	9.05K
Sep 30, 2026	$17.2286	$17.2499	$17.00	$17.15	18.82K
Sep 29, 2026	$17.7269	$17.815	$17.1784	$17.25	20.58K