MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADAML — Adamas Trust, Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
NasdaqAdamas Trust, Inc. 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
$24.69
-0.38(-1.50%)
- O
- 24.70
- H
- 24.72
- L
- 24.56
- V
- 38.63K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.69
Period Return+12.68%
Period High$25.20
Period Low$21.75
Avg Daily Volume10.9K
Total Trading Days275
ADAML — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.70 | $24.72 | $24.56 | $24.69 | $-0.38 | -1.50% | 38,625 | $24.65 | $24.56 $24.72 |
| Sep 30, 2026 | $25.08 | $25.13 | $24.96 | $25.06 | +$0.15 | +0.60% | 31,689 | $25.00 | $24.96 $25.13 |
| Sep 29, 2026 | $25.07 | $25.13 | $24.88 | $24.91 | $-0.15 | -0.60% | 11,899 | $24.97 | $24.88 $25.13 |
| Sep 28, 2026 | $25.09 | $25.09 | $24.82 | $25.06 | $-0.01 | -0.04% | 8,707 | $25.04 | $24.82 $25.09 |
| Sep 25, 2026 | $25.06 | $25.17 | $25.05 | $25.07 | +$0.04 | +0.16% | 2,527 | $25.12 | $25.05 $25.17 |
| Sep 24, 2026 | $25.20 | $25.20 | $24.98 | $25.03 | $-0.03 | -0.12% | 11,167 | $25.09 | $24.98 $25.20 |
| Sep 23, 2026 | $25.03 | $25.07 | $25.03 | $25.06 | +$0.02 | +0.08% | 17,160 | $25.06 | $25.03 $25.07 |
| Sep 22, 2026 | $25.04 | $25.13 | $25.03 | $25.04 | $-0.01 | -0.04% | 11,324 | $25.05 | $25.03 $25.13 |
| Sep 21, 2026 | $25.03 | $25.07 | $25.01 | $25.05 | +$0.02 | +0.08% | 19,931 | $25.04 | $25.01 $25.07 |
| Sep 18, 2026 | $25.05 | $25.12 | $25.00 | $25.03 | +$0.00 | +0.02% | 10,929 | $25.03 | $25.00 $25.12 |
| Sep 17, 2026 | $25.08 | $25.10 | $25.03 | $25.03 | $-0.03 | -0.10% | 16,188 | $25.05 | $25.03 $25.10 |
| Sep 16, 2026 | $25.00 | $25.05 | $25.00 | $25.05 | +$0.05 | +0.20% | 1,780 | $25.04 | $25.00 $25.05 |
| Sep 15, 2026 | $24.89 | $25.06 | $24.89 | $25.00 | +$0.02 | +0.08% | 1,573 | $25.02 | $24.89 $25.06 |
| Sep 14, 2026 | $24.94 | $25.00 | $24.90 | $24.98 | +$0.14 | +0.56% | 4,460 | $24.94 | $24.90 $25.00 |
| Sep 11, 2026 | $24.90 | $24.91 | $24.75 | $24.84 | $-0.10 | -0.40% | 26,418 | $24.86 | $24.75 $24.91 |
| Sep 10, 2026 | $24.95 | $24.95 | $24.90 | $24.94 | $-0.02 | -0.08% | 2,969 | $24.91 | $24.90 $24.95 |
| Sep 9, 2026 | $24.98 | $25.02 | $24.96 | $24.96 | $-0.02 | -0.08% | 20,497 | $24.99 | $24.96 $25.02 |
| Sep 8, 2026 | $24.96 | $25.00 | $24.96 | $24.98 | +$0.00 | +0.00% | 9,061 | $24.99 | $24.96 $25.00 |
| Sep 4, 2026 | $25.00 | $25.01 | $24.95 | $24.98 | $-0.01 | -0.03% | 5,221 | $24.99 | $24.95 $25.01 |
| Sep 3, 2026 | $25.00 | $25.00 | $24.99 | $24.99 | +$0.04 | +0.17% | 6,814 | $24.99 | $24.99 $25.00 |
| Sep 2, 2026 | $24.97 | $24.99 | $24.89 | $24.95 | +$0.05 | +0.18% | 21,871 | $24.93 | $24.89 $24.99 |
| Sep 1, 2026 | $24.93 | $24.97 | $24.90 | $24.90 | $-0.03 | -0.12% | 26,657 | $24.94 | $24.90 $24.97 |
| Aug 31, 2026 | $24.82 | $24.95 | $24.82 | $24.93 | +$0.08 | +0.32% | 32,627 | $24.91 | $24.82 $24.95 |
| Aug 28, 2026 | $24.92 | $24.92 | $24.84 | $24.85 | $-0.03 | -0.12% | 13,033 | $24.85 | $24.84 $24.92 |
| Aug 27, 2026 | $24.91 | $24.91 | $24.81 | $24.88 | +$0.03 | +0.12% | 14,895 | $24.88 | $24.81 $24.91 |
| Aug 26, 2026 | $24.95 | $24.95 | $24.85 | $24.85 | $-0.03 | -0.12% | 18,370 | $24.89 | $24.85 $24.95 |
| Aug 25, 2026 | $24.82 | $24.92 | $24.82 | $24.88 | +$0.07 | +0.28% | 16,909 | $24.90 | $24.82 $24.92 |
| Aug 24, 2026 | $24.90 | $24.92 | $24.81 | $24.81 | $-0.10 | -0.40% | 13,058 | $24.86 | $24.81 $24.92 |
| Aug 21, 2026 | $24.94 | $24.94 | $24.91 | $24.91 | $-0.01 | -0.04% | 12,294 | $24.92 | $24.91 $24.94 |
| Aug 20, 2026 | $24.93 | $24.96 | $24.92 | $24.92 | $-0.05 | -0.20% | 5,768 | $24.94 | $24.92 $24.96 |