Adamas Trust, Inc. - 9.125% Senior Notes Due 2030 (NQ:ADAMG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	25.19	25.26	25.19	25.24	8,205	+0.04(+0.18%)
Feb 05, 2026	25.24	25.24	25.18	25.20	6,325	-0.02(-0.10%)
Feb 04, 2026	25.22	25.28	25.17	25.22	14,963	+0.00(+0.00%)
Feb 03, 2026	25.20	25.22	25.16	25.22	10,539	-0.02(-0.08%)
Feb 02, 2026	25.21	25.28	25.16	25.24	32,579	+0.09(+0.36%)
Jan 30, 2026	25.20	25.20	25.11	25.15	15,536	-0.02(-0.08%)
Jan 29, 2026	25.12	25.21	25.10	25.17	10,022	-0.00(-0.01%)
Jan 28, 2026	25.13	25.22	25.10	25.17	26,214	+0.06(+0.25%)
Jan 27, 2026	25.21	25.21	25.06	25.11	37,978	+0.00(+0.00%)
Jan 26, 2026	25.23	25.28	25.11	25.11	24,726	-0.05(-0.20%)
Jan 23, 2026	25.18	25.23	25.16	25.16	117,197	+0.15(+0.60%)
Jan 22, 2026	25.10	25.15	24.99	25.01	70,007	-0.05(-0.20%)
Jan 21, 2026	25.10	25.10	25.00	25.06	26,706	-0.03(-0.12%)
Jan 20, 2026	25.10	25.10	25.03	25.09	20,222	-0.01(-0.04%)
Jan 16, 2026	25.03	25.10	25.01	25.10	43,152	+0.09(+0.36%)
Jan 15, 2026	25.00	25.05	25.00	25.01	54,480	+0.03(+0.12%)
Jan 14, 2026	24.95	25.02	24.95	24.98	21,643	+0.06(+0.24%)
Jan 13, 2026	24.91	25.05	24.91	24.92	35,329	-0.05(-0.20%)
Jan 12, 2026	24.91	25.05	24.91	24.97	16,854	+0.02(+0.08%)
Jan 09, 2026	25.02	25.05	24.84	24.95	34,974	-0.07(-0.28%)
Jan 08, 2026	24.99	25.02	24.95	25.02	22,146	+0.06(+0.24%)
Jan 07, 2026	24.92	25.00	24.87	24.96	23,226	+0.06(+0.24%)
Jan 06, 2026	25.17	25.18	24.90	24.90	51,439	-0.22(-0.89%)
Jan 05, 2026	25.24	25.24	25.03	25.12	16,622	-0.05(-0.18%)
Jan 02, 2026	25.07	25.17	25.00	25.17	6,432	+0.09(+0.36%)
Dec 31, 2025	25.07	25.16	25.05	25.08	18,478	+0.13(+0.52%)
Dec 30, 2025	24.96	25.03	24.90	24.95	24,776	+0.00(+0.00%)
Dec 29, 2025	25.10	25.10	24.95	24.95	6,749	-0.05(-0.20%)
Dec 26, 2025	24.97	25.14	24.97	25.00	11,971	+0.01(+0.04%)
Dec 24, 2025	25.01	25.02	24.96	24.99	8,100	-0.08(-0.32%)
Dec 23, 2025	25.01	25.08	25.00	25.07	19,589	+0.07(+0.28%)
Dec 22, 2025	25.06	25.18	25.00	25.00	15,274	-0.08(-0.32%)
Dec 19, 2025	25.15	25.25	25.03	25.08	27,695	-0.17(-0.67%)
Dec 18, 2025	25.02	25.28	25.02	25.25	57,273	+0.30(+1.20%)
Dec 17, 2025	24.86	24.95	24.86	24.95	12,484	+0.04(+0.16%)
Dec 16, 2025	24.80	24.91	24.76	24.91	18,356	+0.06(+0.24%)
Dec 15, 2025	24.80	24.86	24.70	24.85	53,250	+0.16(+0.65%)
Dec 12, 2025	24.73	24.73	24.59	24.69	16,802	-0.11(-0.43%)
Dec 11, 2025	24.70	24.81	24.70	24.80	13,368	+0.09(+0.36%)
Dec 10, 2025	24.64	24.71	24.64	24.71	6,859	+0.10(+0.40%)
Dec 09, 2025	24.61	24.70	24.58	24.61	10,242	+0.00(+0.00%)
Dec 08, 2025	24.74	24.75	24.61	24.61	16,382	-0.13(-0.51%)
Dec 05, 2025	24.69	24.74	24.67	24.74	20,974	+0.06(+0.24%)
Dec 04, 2025	24.63	24.68	24.63	24.68	5,463	+0.03(+0.12%)
Dec 03, 2025	24.64	24.68	24.57	24.65	8,535	+0.12(+0.47%)
Dec 02, 2025	24.78	24.78	24.53	24.53	26,694	-0.08(-0.32%)