NASDAQ · ADAMZ

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

Financial Services · Financial - Mortgages

$16.71

Down-$0.09 (-0.54%)

Updated Oct 7, 2026, 1:50 PM

SID Score

3.1/10

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 6, 2026

Daily close

View OHLC price history

ADAMZ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 28, 2026	$17.75	$18.0199	$17.72	$17.72	4.43K
Sep 25, 2026	$18.13	$18.175	$17.537	$17.82	12.11K
Sep 24, 2026	$18.15	$18.19	$18.125	$18.145	13.39K
Sep 23, 2026	$18.25	$18.2615	$18.14	$18.2264	3.15K
Sep 22, 2026	$18.1667	$18.30	$18.0006	$18.30	6.9K
Sep 21, 2026	$17.91	$17.95	$17.71	$17.95	7.45K
Sep 18, 2026	$17.66	$17.95	$17.66	$17.95	5.12K
Sep 17, 2026	$17.60	$17.77	$17.57	$17.72	8.98K
Sep 16, 2026	$17.60	$17.67	$17.53	$17.60	17.42K
Sep 15, 2026	$17.61	$17.76	$17.535	$17.59	5.91K
Sep 14, 2026	$17.6821	$17.7499	$17.61	$17.651	5.43K
Sep 11, 2026	$17.80	$17.80	$17.58	$17.58	13.49K
Sep 10, 2026	$17.85	$17.979	$17.7689	$17.80	76.97K
Sep 9, 2026	$18.20	$18.20	$17.87	$17.8921	23.2K
Sep 8, 2026	$18.21	$18.23	$18.08	$18.23	7.54K