Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Adamas Trust, Inc. ADAMG

Full chart Compare
Set alert

Price alert · ADAMG

All alert types
24.24 USD -0.09 (-0.35%)

Regular-session close

24.20 -0.04 -0.14%

After hours · Nov 13, 4:00 PM ET

24.12 Day range 24.29
23.98 52-week range 25.37
YTD
-3.37%
1 year
-3.10%

ADAMG price history

ADAMG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.2224.2924.1224.24+0.01+0.04%40,500
Nov 12, 202624.1624.4324.1224.23+0.11+0.46%27,700
Nov 11, 202624.0924.3124.0024.12+0.02+0.08%16,200
Nov 10, 202624.2824.2824.0024.10-0.23-0.95%12,800
Nov 9, 202624.0824.4524.0824.33+0.18+0.75%13,000
Nov 6, 202624.1124.4224.0524.15+0.03+0.12%24,100
Nov 5, 202624.3924.3924.1124.12-0.29-1.19%24,600
Nov 4, 202624.1424.4924.1424.41+0.27+1.12%21,700
Nov 3, 202624.1524.2124.0224.14+0.01+0.04%22,700
Nov 2, 202624.3024.3524.1224.13-0.17-0.70%25,300
Oct 30, 202624.2024.3424.2024.30+0.03+0.12%7,500
Oct 29, 202624.3624.4224.1024.27-0.16-0.65%30,500
Oct 28, 202624.4724.4724.3824.43-0.04-0.16%10,200
Oct 27, 202624.4924.4924.3624.47-0.01-0.04%13,800
Oct 26, 202624.5024.5024.4024.480.000.00%5,500
Oct 23, 202624.5424.5424.4524.48-0.03-0.12%21,400
Oct 22, 202624.5324.5924.4124.51-0.07-0.28%12,500
Oct 21, 202624.4324.6024.4324.58+0.18+0.74%8,100
Oct 20, 202624.5124.5224.3724.40-0.06-0.25%8,100
Oct 19, 202624.4024.4624.3324.46+0.03+0.12%4,000
Oct 16, 202624.4124.4724.3824.43+0.07+0.29%10,000
Oct 15, 202623.9924.4223.9924.36+0.38+1.58%10,500
Oct 14, 202624.2124.2523.9523.98-0.24-0.99%37,500
Oct 13, 202624.3024.3624.2224.22-0.11-0.45%20,000
Oct 12, 202624.4724.4724.2924.33-0.13-0.53%20,800
Oct 9, 202624.3524.4624.2524.46+0.04+0.16%11,900
Oct 8, 202624.2624.5024.2124.42+0.18+0.74%43,700
Oct 7, 202624.5724.5724.0124.24-0.34-1.38%129,300
Oct 6, 202624.6324.6324.4124.58-0.04-0.16%7,600
Oct 5, 202624.7324.7324.5024.62-0.13-0.53%23,200
Oct 2, 202624.9124.9124.7124.75-0.10-0.40%10,800
Oct 1, 202624.8024.9024.6724.85-0.03-0.12%11,500
Sep 30, 202624.8824.9024.6124.88-0.05-0.20%13,700
Sep 29, 202624.9624.9624.8524.93-0.05-0.20%9,900
Sep 28, 202624.9125.0224.9124.98-0.02-0.08%5,800
Sep 25, 202624.9225.0224.8525.00+0.01+0.04%9,900
Sep 24, 202624.9524.9924.9024.99-0.01-0.04%6,700
Sep 23, 202624.9425.0524.9425.00+0.06+0.24%5,700
Sep 22, 202625.0225.0224.8224.94-0.08-0.32%6,300
Sep 21, 202625.0125.0524.9325.02-0.03-0.12%3,200
Sep 18, 202625.0525.0625.0125.05+0.07+0.28%3,200
Sep 17, 202624.9824.9924.9024.98+0.03+0.12%9,100
Sep 16, 202624.9724.9724.9024.95-0.01-0.04%8,100
Sep 15, 202624.8125.0124.8024.96-0.32-1.27%25,300
Sep 14, 202625.2325.2825.1825.28-0.01-0.04%13,200
Sep 11, 202625.2825.3225.2525.29+0.02+0.08%7,800
Sep 10, 202625.2825.3025.2125.27-0.03-0.12%2,800
Sep 9, 202625.2525.3225.2525.30+0.03+0.12%9,200
Sep 8, 202625.2525.3025.2525.27-0.04-0.16%1,100
Sep 4, 202625.3125.3225.3125.31+0.02+0.08%1,100
Sep 3, 202625.2725.3225.2725.29-0.06-0.24%2,100
Sep 2, 202625.3525.3525.3325.35+0.08+0.32%2,500
Sep 1, 202625.2425.3625.2425.27+0.02+0.08%4,500
Aug 31, 202625.2425.2825.2025.25+0.10+0.40%9,300
Aug 28, 202625.1425.2325.1425.15-0.03-0.12%12,700
Aug 27, 202625.1925.1925.0825.18+0.02+0.08%8,600
Aug 26, 202625.1525.2025.1025.16-0.03-0.12%5,600
Aug 25, 202625.1425.1925.1425.19+0.03+0.12%3,500
Aug 24, 202625.1625.1925.1625.16-0.08-0.32%1,900
Aug 21, 202625.1325.2625.1225.24+0.13+0.52%17,300
Aug 20, 202625.0725.1825.0625.11+0.05+0.20%8,900
Aug 19, 202625.0725.1425.0625.06+0.02+0.08%6,200
Aug 18, 202625.0225.0824.9525.04-0.04-0.16%29,600
Aug 17, 202625.2225.2225.0225.08-0.12-0.48%17,600
Aug 14, 202625.2025.2325.1925.20+0.02+0.08%7,600

65 days, newest first. Daily bars as drawn on the ADAMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.