Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Adamas Trust, Inc. ADAMZ

Full chart Compare
Set alert

Price alert · ADAMZ

All alert types
15.12 USD -0.61 (-3.90%)

Regular-session close

15.04 -0.08 -0.53%

After hours · Nov 13, 4:00 PM ET

15.12 Day range 15.71
15.12 52-week range 19.91
YTD
-21.74%
1 year
-20.42%

ADAMZ price history

ADAMZ daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.7115.7115.1215.12-0.61-3.88%19,630
Nov 12, 202616.3416.3415.7215.73-0.57-3.50%21,800
Nov 11, 202616.1716.5016.1716.30-0.10-0.61%5,200
Nov 10, 202616.1716.4016.1716.40+0.04+0.24%4,700
Nov 9, 202616.3516.4916.0916.36-0.09-0.55%6,000
Nov 6, 202616.6816.6816.4516.45+0.10+0.61%1,900
Nov 5, 202616.7316.7516.1116.35-0.19-1.15%9,200
Nov 4, 202616.1016.5416.1016.54+0.39+2.41%7,100
Nov 3, 202616.0516.1615.9516.15+0.14+0.87%3,900
Nov 2, 202617.0817.0815.8116.01-0.36-2.20%15,800
Oct 30, 202616.7516.7516.2616.37-0.16-0.97%6,700
Oct 29, 202616.6816.6816.3916.53-0.37-2.19%7,500
Oct 28, 202617.1417.1416.9016.90+0.17+1.02%4,000
Oct 27, 202616.8416.9116.7316.73-0.08-0.48%4,700
Oct 26, 202616.8916.8916.7216.81-0.09-0.53%1,900
Oct 23, 202616.3916.9216.3916.90+0.34+2.05%9,100
Oct 22, 202615.8016.7115.8016.56+0.76+4.81%36,600
Oct 21, 202615.9416.0815.8015.80+0.05+0.32%1,900
Oct 20, 202615.7016.1315.6915.75+0.19+1.22%18,600
Oct 19, 202615.2115.7515.2115.56+0.43+2.84%23,300
Oct 16, 202615.7815.7815.1315.13-0.57-3.63%21,500
Oct 15, 202615.8516.2015.6215.70+0.08+0.51%18,300
Oct 14, 202615.9616.1015.6215.62-0.41-2.56%22,100
Oct 13, 202616.1416.1416.0316.03-0.17-1.05%3,400
Oct 12, 202615.9816.2015.9816.20+0.05+0.31%2,800
Oct 9, 202615.9016.1915.9016.15+0.29+1.83%6,400
Oct 8, 202616.1716.1815.6515.86-0.23-1.43%21,300
Oct 7, 202616.5216.5216.0916.09-0.62-3.71%22,500
Oct 6, 202616.7516.7616.6216.71+0.20+1.21%5,500
Oct 5, 202616.7416.7416.4416.51-0.16-0.96%13,000
Oct 2, 202616.6716.8016.6216.670.000.00%3,400
Oct 1, 202616.8617.0016.5116.67-0.48-2.80%9,100
Sep 30, 202617.2317.2517.0017.15-0.10-0.58%18,800
Sep 29, 202617.7317.8217.1817.25-0.47-2.65%20,600
Sep 28, 202617.7518.0217.7217.72-0.10-0.56%4,400
Sep 25, 202618.1318.1717.5417.82-0.33-1.82%12,100
Sep 24, 202618.1518.1918.1318.15-0.08-0.44%13,400
Sep 23, 202618.2518.2618.1418.23-0.07-0.38%3,100
Sep 22, 202618.1718.3018.0018.30+0.35+1.95%6,900
Sep 21, 202617.9117.9517.7117.950.000.00%7,400
Sep 18, 202617.6617.9517.6617.95+0.23+1.30%5,100
Sep 17, 202617.6017.7717.5717.72+0.12+0.68%9,000
Sep 16, 202617.6017.6717.5317.60+0.01+0.06%17,400
Sep 15, 202617.6117.7617.5317.59-0.06-0.34%5,900
Sep 14, 202617.6817.7517.6117.65+0.07+0.40%5,400
Sep 11, 202617.8017.8017.5817.58-0.22-1.24%13,500
Sep 10, 202617.8517.9817.7717.80-0.09-0.50%77,000
Sep 9, 202618.2018.2017.8717.89-0.34-1.87%23,200
Sep 8, 202618.2118.2318.0818.23-0.14-0.76%7,500
Sep 4, 202618.1518.3918.0618.37+0.22+1.21%8,400
Sep 3, 202618.1018.1917.7818.15+0.16+0.89%18,000
Sep 2, 202618.1618.2417.9517.99-0.01-0.06%10,500
Sep 1, 202618.1018.5017.5818.00-0.04-0.22%12,900
Aug 31, 202618.2418.2817.9518.04-0.19-1.04%19,100
Aug 28, 202618.3818.5918.0618.23-0.28-1.51%37,500
Aug 27, 202618.6518.6618.5018.51-0.23-1.23%18,300
Aug 26, 202618.7518.7518.6518.740.000.00%11,700
Aug 25, 202618.6318.7418.5118.74+0.14+0.75%19,200
Aug 24, 202618.6218.6718.5618.60-0.17-0.91%7,900
Aug 21, 202618.9118.9718.7118.77-0.15-0.79%5,400
Aug 20, 202618.9019.0218.9018.92+0.04+0.21%1,100
Aug 19, 202618.8518.8918.7318.88+0.17+0.91%6,300
Aug 18, 202618.6218.8218.6218.71+0.09+0.48%10,900
Aug 17, 202618.7718.7818.6218.62+0.02+0.11%2,300
Aug 14, 202618.6918.8718.6018.60+0.10+0.54%2,800

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