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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	19.09	19.21	19.09	19.12	3,384	-0.22(-1.15%)
Oct 31, 2025	19.30	19.34	19.20	19.34	1,506	+0.24(+1.27%)
Oct 30, 2025	19.09	19.13	19.09	19.10	8,522	-0.22(-1.14%)
Oct 29, 2025	19.09	19.32	19.04	19.32	2,445	+0.32(+1.68%)
Oct 28, 2025	19.17	19.17	19.00	19.00	7,455	-0.43(-2.21%)
Oct 27, 2025	19.33	19.50	19.07	19.43	15,346	+0.03(+0.15%)
Oct 24, 2025	19.34	19.42	19.34	19.40	2,349	+0.13(+0.67%)
Oct 23, 2025	19.30	19.74	19.27	19.27	9,037	-0.03(-0.16%)
Oct 22, 2025	19.50	19.50	19.25	19.30	1,582	-0.03(-0.18%)
Oct 21, 2025	19.50	19.50	19.20	19.33	5,511	+0.12(+0.65%)
Oct 20, 2025	19.52	19.98	19.17	19.21	5,219	-0.70(-3.52%)
Oct 17, 2025	19.36	19.98	19.36	19.91	4,861	+0.68(+3.54%)
Oct 16, 2025	19.70	19.99	19.19	19.23	12,190	-0.61(-3.06%)
Oct 15, 2025	19.85	20.24	19.68	19.84	9,485	+0.16(+0.80%)
Oct 14, 2025	19.84	19.86	19.50	19.68	1,715	-0.02(-0.10%)
Oct 13, 2025	20.04	20.04	19.33	19.70	5,294	+0.17(+0.87%)
Oct 09, 2025				19.53	0	-0.05(-0.26%)
Oct 08, 2025				19.58	0	-0.31(-1.56%)
Oct 07, 2025				19.89	4	+0.03(+0.15%)
Oct 06, 2025				19.86	0	-0.07(-0.35%)
Oct 03, 2025				19.93	0	+0.24(+1.24%)