Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Adamas Trust, Inc. ADAML

Full chart Compare
Set alert

Price alert · ADAML

All alert types
21.90 USD 0.00 (+0.00%)

Regular-session close

21.91 +0.01 +0.05%

After hours · Nov 13, 4:00 PM ET

21.85 Day range 22.20
21.89 52-week range 25.07
YTD
-2.14%
1 year
-1.79%

ADAML price history

ADAML daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.9022.2021.8521.900.000.00%35,608
Nov 12, 202621.9321.9621.9021.90-0.13-0.59%17,700
Nov 11, 202622.0222.0321.8922.03+0.14+0.64%6,800
Nov 10, 202622.1622.2021.8921.89-0.16-0.73%3,300
Nov 9, 202622.1322.1322.0122.05+0.02+0.09%2,400
Nov 6, 202622.1422.2021.9622.03-0.04-0.18%3,600
Nov 5, 202622.2022.5821.9722.07-0.14-0.63%10,200
Nov 4, 202622.5022.5022.1122.21+0.05+0.23%9,800
Nov 3, 202622.0022.4721.7522.16-0.08-0.36%4,800
Nov 2, 202622.8022.8022.1622.24-0.54-2.37%4,500
Oct 30, 202623.3223.4622.5222.78-0.32-1.39%10,000
Oct 29, 202623.2323.3223.0823.10-0.04-0.17%4,600
Oct 28, 202623.2523.4223.0923.14-0.25-1.07%2,200
Oct 27, 202623.3623.6023.3623.39+0.07+0.30%7,800
Oct 26, 202623.4123.4223.3023.32-0.12-0.51%4,500
Oct 23, 202623.3823.4423.3823.44+0.11+0.47%1,600
Oct 22, 202623.4523.4923.3323.33-0.21-0.89%1,400
Oct 21, 202623.6923.6923.5423.54-0.16-0.68%700
Oct 20, 202623.7023.9023.5523.70+0.33+1.41%1,600
Oct 19, 202623.5024.2523.3323.37-0.06-0.26%5,600
Oct 16, 202624.3424.4023.4323.43-0.26-1.10%10,700
Oct 15, 202623.5524.6823.3523.69+0.34+1.46%9,600
Oct 14, 202623.4223.5023.1923.35-0.16-0.68%10,600
Oct 13, 202623.7824.3823.5023.51-0.40-1.67%6,400
Oct 12, 202624.1724.2523.9123.91-0.48-1.97%13,600
Oct 9, 202623.9524.7323.9224.39+0.42+1.75%8,300
Oct 8, 202624.1124.3523.8323.97-0.19-0.79%21,300
Oct 7, 202624.2024.4024.1124.16-0.17-0.70%29,500
Oct 6, 202624.4624.8324.1924.33-0.14-0.57%12,700
Oct 5, 202624.6424.8824.4124.47-0.24-0.97%20,600
Oct 2, 202624.6324.8524.6324.71+0.03+0.12%10,100
Oct 1, 202624.7024.7224.5624.68-0.38-1.52%38,600
Sep 30, 202625.0825.1324.9525.06+0.15+0.60%31,700
Sep 29, 202625.0725.1324.8824.91-0.15-0.60%11,900
Sep 28, 202625.0825.0924.8225.06-0.01-0.04%8,700
Sep 25, 202625.0625.1725.0525.07+0.04+0.16%2,500
Sep 24, 202625.2025.2024.9825.03-0.03-0.12%11,200
Sep 23, 202625.0325.0725.0325.06+0.02+0.08%17,200
Sep 22, 202625.0425.1325.0325.04-0.01-0.04%11,300
Sep 21, 202625.0325.0725.0125.05+0.02+0.08%19,900
Sep 18, 202625.0525.1125.0025.03+0.01+0.04%10,900
Sep 17, 202625.0825.1025.0225.02-0.03-0.12%16,200
Sep 16, 202625.0025.0525.0025.05+0.05+0.20%1,800
Sep 15, 202624.8925.0624.8925.00+0.02+0.08%1,600
Sep 14, 202624.9425.0024.9024.98+0.14+0.56%4,500
Sep 11, 202624.9024.9124.7524.84-0.10-0.40%26,400
Sep 10, 202624.9524.9524.9024.94-0.02-0.08%3,000
Sep 9, 202624.9825.0224.9624.96-0.02-0.08%20,500
Sep 8, 202624.9625.0024.9624.980.000.00%9,100
Sep 4, 202625.0025.0124.9524.98-0.01-0.04%5,200
Sep 3, 202625.0025.0024.9924.99+0.05+0.20%6,800
Sep 2, 202624.9724.9924.8924.94+0.04+0.16%21,900
Sep 1, 202624.9324.9724.9024.90-0.03-0.12%26,700
Aug 31, 202624.8224.9524.8224.93+0.08+0.32%32,600
Aug 28, 202624.9224.9224.8424.85-0.03-0.12%13,000
Aug 27, 202624.9124.9124.8124.88+0.03+0.12%14,900
Aug 26, 202624.9524.9524.8524.85-0.03-0.12%18,400
Aug 25, 202624.8224.9224.8224.88+0.07+0.28%16,900
Aug 24, 202624.9024.9224.8124.81-0.10-0.40%13,100
Aug 21, 202624.9424.9424.9124.91-0.01-0.04%12,300
Aug 20, 202624.9324.9624.9224.92-0.05-0.20%5,800
Aug 19, 202624.9524.9924.9524.97+0.02+0.08%8,500
Aug 18, 202624.9124.9924.9124.95+0.04+0.16%11,600
Aug 17, 202624.9424.9524.9024.91+0.01+0.04%30,500
Aug 14, 202624.9924.9924.8924.90+0.09+0.36%6,000

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