Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Adamas Trust, Inc. 9.600% Senior Notes Due 2031 ADAMK

Full chart Compare
Set alert

Price alert · ADAMK

All alert types
23.99 USD +0.12 (+0.50%)

Regular-session close

23.94 -0.05 -0.21%

After hours · Nov 13, 4:00 PM ET

23.70 Day range 24.00
23.80 52-week range 25.48
YTD
-3.54%
1 year
-3.54%

ADAMK price history

ADAMK daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.8024.0023.7023.99+0.12+0.50%22,300
Nov 12, 202623.9024.0023.8523.87-0.04-0.17%17,100
Nov 11, 202623.6323.9423.5523.91+0.11+0.46%49,900
Nov 10, 202623.9023.9023.6823.80-0.07-0.29%29,100
Nov 9, 202623.8123.9623.7923.87+0.01+0.04%38,300
Nov 6, 202623.9524.0023.6023.86-0.09-0.38%51,700
Nov 5, 202624.0824.1823.6023.95-0.20-0.83%46,600
Nov 4, 202624.2324.5524.0524.15-0.16-0.66%76,700
Nov 3, 202624.3524.4024.1624.31-0.04-0.16%8,100
Nov 2, 202624.5624.5624.3524.35-0.20-0.81%9,600
Oct 30, 202624.4324.6024.3624.55+0.05+0.20%6,400
Oct 29, 202624.7024.7124.1324.50-0.26-1.05%82,100
Oct 28, 202624.7324.8524.7024.76+0.03+0.12%9,200
Oct 27, 202624.7524.7724.6024.73-0.06-0.24%12,300
Oct 26, 202624.7724.8024.4924.79-0.07-0.28%47,900
Oct 23, 202624.8524.8624.7724.86+0.09+0.36%1,100
Oct 22, 202624.7024.9224.7024.77-0.08-0.32%8,400
Oct 21, 202624.8824.9524.8524.85-0.03-0.12%18,600
Oct 20, 202624.8524.9424.8524.88-0.04-0.16%23,400
Oct 19, 202624.8024.9524.8024.92+0.16+0.65%12,400
Oct 16, 202624.9524.9524.6524.76+0.11+0.45%49,200
Oct 15, 202624.6124.9124.0724.65+0.53+2.20%78,800
Oct 14, 202624.2724.2724.0924.12-0.22-0.90%25,400
Oct 13, 202624.4024.4124.2624.34-0.09-0.37%31,400
Oct 12, 202624.4124.4424.3524.43+0.02+0.08%6,100
Oct 9, 202624.3124.4424.2524.41+0.11+0.45%29,000
Oct 8, 202624.9224.9224.1924.30-0.18-0.74%98,600
Oct 7, 202624.8924.8924.3924.48-0.35-1.41%35,100
Oct 6, 202624.7624.8324.6524.83+0.11+0.44%7,800
Oct 5, 202624.7224.8424.6024.72-0.02-0.08%37,400
Oct 2, 202624.9524.9524.7324.74-0.10-0.40%72,400
Oct 1, 202624.9724.9724.8424.84-0.12-0.48%31,900
Sep 30, 202624.9825.0024.9624.96-0.01-0.04%16,500
Sep 29, 202624.9625.0024.9624.97-0.01-0.04%14,300
Sep 28, 202625.0225.0424.9624.98-0.07-0.28%16,200
Sep 25, 202625.0725.0725.0225.05-0.04-0.16%6,800
Sep 24, 202625.1425.1525.0625.09+0.01+0.04%13,300
Sep 23, 202625.1025.1225.0725.08-0.02-0.08%11,300
Sep 22, 202625.1325.1325.0225.100.000.00%30,500
Sep 21, 202625.1025.1525.0525.10+0.14+0.56%23,200
Sep 18, 202625.0025.0924.9624.96-0.03-0.12%41,400
Sep 17, 202625.0225.0424.9724.99-0.01-0.04%47,400
Sep 16, 202625.2325.2324.9225.00-0.09-0.36%32,700
Sep 15, 202625.2325.2325.0025.09-0.38-1.49%29,900
Sep 14, 202625.5025.5025.3025.47-0.01-0.04%7,700
Sep 11, 202625.4425.5025.4425.48+0.08+0.31%20,300
Sep 10, 202625.4225.4825.3625.40+0.06+0.24%5,500
Sep 9, 202625.3025.3725.3025.34+0.04+0.16%8,400
Sep 8, 202625.3025.3825.3025.30+0.03+0.12%7,700
Sep 4, 202625.3425.3825.2525.27-0.02-0.08%32,800
Sep 3, 202625.1425.3825.1425.29+0.09+0.36%20,900
Sep 2, 202625.1925.3025.0025.20+0.04+0.16%39,800
Sep 1, 202625.1725.2325.1525.16+0.02+0.08%12,800
Aug 31, 202625.2225.2225.1425.14+0.06+0.24%21,900
Aug 28, 202625.0725.1925.0625.08+0.02+0.08%21,000
Aug 27, 202625.1425.2025.0525.06-0.01-0.04%57,800
Aug 26, 202625.4125.4125.0525.07-0.03-0.12%31,100
Aug 25, 202625.1025.1325.0625.10+0.02+0.08%46,100
Aug 24, 202625.1025.1425.0625.08-0.03-0.12%22,600
Aug 21, 202624.9525.1424.9325.11+0.17+0.68%95,000
Aug 20, 202624.9524.9524.8924.94-0.01-0.04%63,900
Aug 19, 202624.9525.0024.9224.95+0.02+0.08%132,400
Aug 18, 202624.9024.9524.8124.93+0.06+0.24%207,500
Aug 17, 202624.8024.9724.8024.87——362,400

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