NASDAQ · ADAMZ

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

Financial Services · Financial - Mortgages

$18.74

Up+$0.13 (+0.71%)

Updated Aug 26, 2026, 10:36 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ADAMZ price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADAMZ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 25, 2026	$18.63	$18.7369	$18.51	$18.7369	19.22K
Aug 24, 2026	$18.62	$18.67	$18.555	$18.605	7.87K
Aug 21, 2026	$18.91	$18.97	$18.71	$18.77	5.38K
Aug 20, 2026	$18.90	$19.02	$18.90	$18.916	1.12K
Aug 19, 2026	$18.85	$18.89	$18.7304	$18.88	6.29K
Aug 18, 2026	$18.62	$18.82	$18.62	$18.7101	10.87K
Aug 17, 2026	$18.77	$18.78	$18.6233	$18.6233	2.28K
Aug 14, 2026	$18.69	$18.87	$18.60	$18.60	2.79K
Aug 13, 2026	$18.44	$18.58	$18.31	$18.50	21.17K
Aug 12, 2026	$18.85	$18.85	$18.4401	$18.4401	4.52K
Aug 11, 2026	$18.80	$18.80	$18.50	$18.50	8.9K
Aug 10, 2026	$18.67	$18.9504	$18.65	$18.72	3.15K
Aug 7, 2026	$18.60	$18.82	$18.60	$18.67	6.86K
Aug 6, 2026	$18.67	$18.80	$18.55	$18.6499	11.18K
Aug 5, 2026	$18.80	$18.80	$18.6775	$18.68	2.56K
Aug 4, 2026	$18.6362	$18.72	$18.50	$18.71	15.41K
Aug 3, 2026	$18.80	$18.89	$18.65	$18.7004	11.15K
Jul 31, 2026	$18.88	$19.11	$18.80	$18.86	6.99K
Jul 30, 2026	$19.155	$19.16	$18.84	$18.90	8.46K
Jul 29, 2026	$19.08	$19.08	$19.08	$19.08	1.29K
Jul 28, 2026	$19.10	$19.10	$19.0001	$19.0001	3.5K