Adamas Trust, Inc. - 7.000% Series G Cumulative Redeemable Preferred Stock (NQ:ADAMZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	18.73	19.20	18.73	19.16	4,507	+0.12(+0.61%)
Jan 07, 2026	19.00	19.18	19.00	19.04	6,537	+0.03(+0.16%)
Jan 06, 2026	19.13	19.40	19.00	19.01	23,857	-0.25(-1.30%)
Jan 05, 2026	19.40	19.40	19.19	19.26	2,103	+0.01(+0.05%)
Jan 02, 2026	19.31	19.35	19.25	19.25	5,528	-0.07(-0.36%)
Dec 31, 2025	18.80	19.32	18.80	19.32	7,034	+0.11(+0.57%)
Dec 30, 2025	19.40	19.53	19.21	19.21	11,044	-0.29(-1.49%)
Dec 29, 2025	19.25	19.50	19.20	19.50	12,719	+0.22(+1.14%)
Dec 26, 2025	19.52	19.52	19.18	19.28	9,054	-0.16(-0.82%)
Dec 24, 2025	19.43	19.58	19.43	19.44	4,775	+0.24(+1.25%)
Dec 23, 2025	19.32	19.34	19.12	19.20	4,691	+0.10(+0.52%)
Dec 22, 2025	19.45	19.50	19.10	19.10	5,638	-0.21(-1.11%)
Dec 19, 2025	19.42	19.42	19.30	19.32	2,655	+0.14(+0.70%)
Dec 18, 2025	19.29	19.60	19.17	19.18	2,128	+0.10(+0.52%)
Dec 17, 2025	19.18	19.63	19.08	19.08	10,653	-0.10(-0.52%)
Dec 16, 2025	19.16	19.55	19.09	19.18	3,467	+0.06(+0.31%)
Dec 15, 2025	19.01	19.37	19.01	19.12	2,258	+0.01(+0.07%)
Dec 12, 2025	19.09	19.22	19.01	19.11	4,952	+0.08(+0.41%)
Dec 11, 2025	19.18	19.20	19.01	19.03	2,476	+0.12(+0.63%)
Dec 10, 2025	19.47	19.47	18.90	18.91	16,472	-0.36(-1.87%)
Dec 09, 2025	19.50	19.64	19.20	19.27	5,182	+0.14(+0.73%)
Dec 08, 2025	19.47	19.62	19.13	19.13	6,003	-0.34(-1.75%)
Dec 05, 2025	19.42	19.68	19.42	19.47	1,179	-0.07(-0.36%)
Dec 04, 2025	19.34	20.00	19.25	19.54	5,080	-0.01(-0.05%)
Dec 03, 2025	19.23	19.71	19.23	19.55	10,942	+0.17(+0.88%)
Dec 02, 2025	19.17	19.41	19.14	19.38	15,366	+0.25(+1.31%)
Dec 01, 2025	18.89	19.16	18.89	19.13	14,309	+0.34(+1.83%)
Nov 28, 2025	18.75	18.80	18.75	18.79	4,028	+0.04(+0.19%)
Nov 26, 2025	18.62	18.78	18.60	18.75	5,851	+0.12(+0.64%)
Nov 25, 2025	18.90	18.90	18.60	18.63	4,355	-0.22(-1.17%)
Nov 24, 2025	18.80	18.91	18.80	18.85	2,406	+0.13(+0.69%)
Nov 21, 2025	18.61	18.94	18.60	18.72	2,247	+0.00(+0.00%)
Nov 20, 2025	18.70	19.03	18.70	18.72	2,521	-0.16(-0.85%)
Nov 19, 2025	18.94	18.94	18.88	18.88	996	+0.01(+0.05%)
Nov 18, 2025	18.90	18.93	18.80	18.87	2,931	+0.02(+0.11%)
Nov 17, 2025	19.14	19.20	18.70	18.85	10,151	-0.34(-1.75%)
Nov 14, 2025	18.99	19.19	18.99	19.19	1,418	+0.19(+0.98%)
Nov 13, 2025	18.99	19.20	18.94	19.00	3,486	+0.05(+0.26%)
Nov 12, 2025	19.00	19.00	18.95	18.95	3,620	+0.00(+0.00%)
Nov 11, 2025	18.81	18.95	18.81	18.95	4,541	+0.12(+0.64%)
Nov 10, 2025	18.91	18.91	18.69	18.83	10,042	+0.02(+0.11%)
Nov 07, 2025	18.94	18.94	18.64	18.81	6,154	-0.14(-0.74%)
Nov 06, 2025	19.10	19.10	18.95	18.95	4,949	-0.20(-1.04%)
Nov 05, 2025	19.25	19.25	19.00	19.15	7,216	-0.08(-0.43%)
Nov 04, 2025	19.25	19.30	19.16	19.23	4,481	+0.11(+0.59%)