Skip to main content
ADAM logo

Adamas Trust, Inc.

ADAMNASDAQReal EstateREIT - Mortgage

$7.64Today:- (-)1Y +13.23%

As of Oct 16, 2026 close

Market cap
$719.39M
P/E (TTM)
4.32
Forward P/E
2.15
Dividend yield
13.22%
52-week range
$6.45$10.36
Volume (live)
-
Avg. volume (3M)
1.18M

Adamas Trust (ADAM) Historical Stock Prices

Analyze Adamas Trust (ADAM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Adamas Trust (ADAM) Interactive Price Chart

Interactive historical price chart showing Adamas Trust stock price movements and trends across multiple time periods.

Loading chart...

ADAM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ADAM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.807.847.627.647.64687.92K
Oct 15, 20267.587.917.587.797.791.03M
Oct 14, 20267.557.607.467.507.50892.72K
Oct 13, 20267.757.817.557.627.62851.66K
Oct 12, 20267.667.737.547.677.67880.43K
Oct 9, 20267.667.687.537.657.65833.09K
Oct 8, 20267.457.707.427.657.651.38M
Oct 7, 20267.637.707.397.497.491.06M
Oct 6, 20267.777.827.667.727.72841.84K
Oct 5, 20267.817.857.677.727.721.28M
Oct 2, 20267.917.937.677.817.811.51M
Oct 1, 20267.757.797.537.787.781.13M
Sep 30, 20268.028.047.777.787.781.05M
Sep 29, 20268.008.097.837.937.931.39M
Sep 28, 20268.058.117.938.018.01899.21K
Sep 25, 20268.148.178.018.148.141.44M
Sep 24, 20268.408.438.118.148.141.27M
Sep 23, 20268.748.758.428.438.431.29M
Sep 22, 20268.678.828.658.808.801.45M
Sep 21, 20268.989.058.868.928.622.95M
Sep 18, 20268.959.108.848.918.613.24M
Sep 17, 20269.139.209.009.018.701.00M
Sep 16, 20269.019.098.908.978.671.10M
Sep 15, 20269.039.058.948.968.65917.36K
Sep 14, 20269.089.158.919.028.72834.02K
Sep 11, 20269.259.309.029.098.781.02M
Sep 10, 20269.509.569.139.158.841.54M
Sep 9, 20269.739.739.569.569.24650.27K
Sep 8, 20269.759.789.699.719.38564.60K
Sep 4, 20269.669.819.649.759.42510.33K
Sep 3, 20269.749.759.619.709.37587.63K
Sep 2, 20269.619.659.579.619.29580.75K
Sep 1, 20269.639.729.559.619.29536.41K
Aug 31, 20269.859.859.659.749.41796.82K
Aug 28, 20269.889.969.789.809.47834.09K
Aug 27, 20269.779.919.749.849.51745.46K
Aug 26, 20269.849.849.719.779.44486.45K
Aug 25, 20269.929.959.759.849.51612.37K
Aug 24, 20269.909.979.799.869.53705.99K
Aug 21, 202610.0410.049.879.949.611.33M
Aug 20, 202610.0610.149.839.939.60835.51K
Aug 19, 202610.1810.2310.0710.189.84731.22K
Aug 18, 202610.1410.1710.0110.089.74776.00K
Aug 17, 202610.1210.1410.0610.129.78621.01K
Aug 14, 202610.1110.2110.0410.129.78740.38K
Aug 13, 202610.1810.2310.0910.099.75954.79K
Aug 12, 202610.2510.3010.1110.169.82980.17K
Aug 11, 20269.9410.369.9310.239.891.44M
Aug 10, 20269.819.829.589.799.46699.99K
Aug 7, 20269.549.919.549.829.49781.57K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.