NASDAQ:ADAM | Historical Stock Price | ADAMAS TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.33$11.09$28.39$72.67$186.02$476.192004-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.76$116.55720,600——
2020-12-30$14.64$115.60583,225——
2020-12-29$14.48$114.33539,075——
2020-12-28$14.60$115.28863,575——
2020-12-24$14.60$115.28293,950——
2020-12-23$14.72$116.231,279,425——
2020-12-22$14.32$113.07407,800——
2020-12-21$14.48$114.33700,300——
2020-12-18$14.40$113.701,844,475——
2020-12-17$14.80$116.86724,550——
2020-12-16$14.80$116.86687,000——
2020-12-15$15.28$117.491,007,000——
2020-12-14$15.04$115.65848,275——
2020-12-11$15.00$115.34543,575——
2020-12-10$15.20$116.88561,875——
2020-12-09$15.16$116.571,376,525——
2020-12-08$15.36$118.111,032,650——
2020-12-07$14.88$114.421,013,275——
2020-12-04$15.16$116.57814,550——
2020-12-03$14.96$115.03952,575——
2020-12-02$14.60$112.26823,325——
2020-12-01$14.16$108.88774,100——
2020-11-30$14.08$108.271,580,550——
2020-11-27$15.04$115.65705,650——
2020-11-25$15.08$115.951,209,975——
2020-11-24$15.08$115.951,971,350——
2020-11-23$14.20$109.191,472,050——
2020-11-20$13.44$103.34656,250——
2020-11-19$13.20$101.501,045,100——
2020-11-18$13.24$101.811,484,600——
2020-11-17$13.08$100.581,214,250——
2020-11-16$12.60$96.891,537,650——
2020-11-13$11.88$91.351,119,650——
2020-11-12$11.60$89.201,094,075——
2020-11-11$11.92$91.661,142,275——
2020-11-10$11.96$91.961,815,700——
2020-11-09$11.52$88.582,396,225——
2020-11-06$10.80$83.04679,350——
2020-11-05$11.04$84.891,129,350——
2020-11-04$10.76$82.74687,000——
2020-11-03$10.80$83.04746,375——
2020-11-02$10.60$81.51701,075——
2020-10-30$10.16$78.12779,550——
2020-10-29$10.36$79.66636,000——
2020-10-28$10.20$78.43919,175——
2020-10-27$10.60$81.51729,575——
2020-10-26$10.80$83.04830,650——
2020-10-23$11.12$85.51834,950——
2020-10-22$10.68$82.12585,975——
2020-10-21$10.36$79.66740,750——
2020-10-20$10.56$81.20712,450——
2020-10-19$10.40$79.97671,250——
2020-10-16$10.60$81.51455,300——
2020-10-15$10.64$81.81454,125——
2020-10-14$10.64$81.81559,575——
2020-10-13$10.76$82.741,018,325——
2020-10-12$10.68$82.12439,175——
2020-10-09$10.80$83.04552,600——
2020-10-08$10.84$83.351,041,900——
2020-10-07$10.44$80.28508,675——
2020-10-06$10.36$79.66943,550——
2020-10-05$10.48$80.58480,275——
2020-10-02$10.56$81.20578,675——
2020-10-01$10.28$79.05509,775——
2020-09-30$10.20$78.43943,100——
2020-09-29$10.36$79.66591,725——
2020-09-28$10.56$81.20938,525——
2020-09-25$10.08$77.51534,200——
2020-09-24$9.80$75.36700,275——
2020-09-23$9.84$75.66988,100——
2020-09-22$10.68$79.82642,325——
2020-09-21$10.52$78.621,467,400——
2020-09-18$10.76$80.411,771,600——
2020-09-17$10.96$81.91636,925——
2020-09-16$11.08$82.801,657,125——
2020-09-15$10.60$79.22729,550——
2020-09-14$10.36$77.42894,400——
2020-09-11$9.92$74.14844,075——
2020-09-10$9.88$73.84619,725——
2020-09-09$10.16$75.931,115,550——
2020-09-08$10.24$76.53622,000——
2020-09-04$10.36$77.42753,925——
2020-09-03$10.32$77.12843,700——
2020-09-02$10.44$78.02490,600——
2020-09-01$10.44$78.02666,475——
2020-08-31$10.56$78.92835,725——
2020-08-28$11.04$82.51397,575——
2020-08-27$10.92$81.61553,075——
2020-08-26$10.72$80.11733,425——
2020-08-25$10.84$81.01634,150——
2020-08-24$10.88$81.31963,175——
2020-08-21$10.32$77.12880,275——
2020-08-20$10.64$79.52423,250——
2020-08-19$10.68$79.82525,650——
2020-08-18$10.72$80.11591,850——
2020-08-17$11.00$82.21555,700——
2020-08-14$11.16$83.40497,150——
2020-08-13$10.92$81.61651,525——
2020-08-12$11.16$83.40653,725——
2020-08-11$11.40$85.201,284,175——
2020-08-10$11.44$85.491,170,925——
2020-08-07$11.08$82.80994,350——
2020-08-06$10.84$81.011,543,900——
2020-08-05$10.68$79.821,037,400——
2020-08-04$10.32$77.12588,350——
2020-08-03$10.20$76.23998,600——
2020-07-31$10.48$78.32968,200——
2020-07-30$10.52$78.62961,250——
2020-07-29$10.88$81.311,113,175——
2020-07-28$10.44$78.021,152,700——
2020-07-27$10.04$75.03647,850——
2020-07-24$10.04$75.03629,625——
2020-07-23$10.32$77.12698,850——
2020-07-22$10.40$77.721,040,225——
2020-07-21$10.08$75.331,163,950——
2020-07-20$9.88$73.84640,275——
2020-07-17$10.04$75.03608,825——
2020-07-16$10.16$75.93744,100——
2020-07-15$10.28$76.831,245,550——
2020-07-14$9.72$72.64694,475——
2020-07-13$9.36$69.951,168,200——
2020-07-10$9.72$72.641,034,100——
2020-07-09$9.36$69.951,383,425——
2020-07-08$9.88$73.84954,975——
2020-07-07$9.52$71.151,618,125——
2020-07-06$10.12$75.631,058,225——
2020-07-02$9.96$74.431,071,850——
2020-07-01$10.32$77.121,102,225——
2020-06-30$10.44$78.02868,500——
2020-06-29$10.72$78.621,147,675——
2020-06-26$10.48$76.862,300,975——
2020-06-25$11.00$80.671,456,950——
2020-06-24$10.56$77.452,456,925——
2020-06-23$10.44$76.571,883,625——
2020-06-22$10.32$75.691,879,975——
2020-06-19$10.68$78.333,205,375——
2020-06-18$11.12$81.551,125,675——
2020-06-17$11.08$81.261,441,975——
2020-06-16$11.36$83.312,776,775——
2020-06-15$11.16$81.852,774,000——
2020-06-12$10.76$78.912,580,675——
2020-06-11$9.76$71.583,296,475——
2020-06-10$11.44$83.903,646,000——
2020-06-09$12.24$89.773,683,650——
2020-06-08$13.56$99.455,873,900——
2020-06-05$11.44$83.906,766,025——
2020-06-04$10.80$79.213,999,950——
2020-06-03$9.44$69.233,293,400——
2020-06-02$8.52$62.482,075,950——
2020-06-01$8.88$65.122,136,175——
2020-05-29$8.32$61.022,822,875——
2020-05-28$8.84$64.832,063,100——
2020-05-27$9.32$68.353,973,075——
2020-05-26$8.60$63.073,186,850——
2020-05-22$8.04$58.962,252,425——
2020-05-21$8.16$59.842,559,425——
2020-05-20$7.76$56.911,664,825——
2020-05-19$7.40$54.271,839,225——
2020-05-18$7.40$54.272,335,950——
2020-05-15$6.64$48.702,841,375——
2020-05-14$7.04$51.632,121,825——
2020-05-13$6.68$48.993,098,025——
2020-05-12$7.24$53.102,253,550——
2020-05-11$7.60$55.742,427,800——
2020-05-08$8.00$58.671,893,725——
2020-05-07$7.96$58.381,410,975——
2020-05-06$7.80$57.202,084,150——
2020-05-05$8.12$59.552,151,800——
2020-05-04$8.12$59.552,056,925——
2020-05-01$8.32$61.022,003,550——
2020-04-30$8.72$63.952,570,750——
2020-04-29$9.32$68.353,308,675——
2020-04-28$8.92$65.422,778,000——
2020-04-27$8.40$61.602,420,600——
2020-04-24$7.92$58.082,241,675——
2020-04-23$8.12$59.551,859,900——
2020-04-22$8.24$60.432,093,350——
2020-04-21$8.32$61.022,331,800——
2020-04-20$8.04$58.962,182,075——
2020-04-17$8.40$61.603,287,350——
2020-04-16$7.60$55.743,779,700——
2020-04-15$8.24$60.433,168,850——
2020-04-14$8.64$63.364,509,825——
2020-04-13$8.80$64.545,995,450——
2020-04-09$8.96$65.7114,533,700——
2020-04-08$8.00$58.6711,808,200——
2020-04-07$5.36$39.315,347,250——
2020-04-06$4.84$35.504,111,750——
2020-04-03$4.32$31.683,433,600——
2020-04-02$4.56$33.442,923,350——
2020-04-01$5.16$37.843,304,375——
2020-03-31$6.20$45.472,523,825——
2020-03-30$6.40$46.944,243,975——
2020-03-27$7.64$56.036,935,400——
2020-03-26$7.24$53.1015,037,925——
2020-03-25$4.88$35.796,829,200——
2020-03-24$4.08$29.9210,126,925——
2020-03-23$7.56$55.443,141,975——
2020-03-20$8.68$63.668,603,150——
2020-03-19$7.64$56.035,295,875——
2020-03-18$6.04$44.306,682,850——
2020-03-17$8.00$58.676,676,875——
2020-03-16$11.28$82.734,494,150——
2020-03-13$16.88$123.803,888,825——
2020-03-12$16.44$120.573,113,675——
2020-03-11$20.84$152.842,409,475——
2020-03-10$22.32$163.693,160,700——
2020-03-09$21.48$157.532,901,525——
2020-03-06$23.52$172.491,968,250——
2020-03-05$24.00$176.011,226,325——
2020-03-04$24.44$179.241,501,175——
2020-03-03$24.04$176.312,795,975——
2020-03-02$24.20$177.483,621,325——
2020-02-28$22.80$167.214,860,175——
2020-02-27$23.52$172.493,676,025——
2020-02-26$24.44$179.241,856,575——
2020-02-25$24.56$180.122,426,575——
2020-02-24$24.80$181.881,918,625——
2020-02-21$25.08$183.931,096,700——
2020-02-20$25.28$185.401,106,125——
2020-02-19$25.36$185.991,068,725——
2020-02-18$25.40$186.282,097,100——
2020-02-14$25.16$184.521,088,525——
2020-02-13$25.12$184.233,921,875——
2020-02-12$24.88$182.473,186,100——
2020-02-11$24.72$181.2914,234,075——
2020-02-10$25.16$184.52835,400——
2020-02-07$25.36$185.99491,025——
2020-02-06$25.44$186.57915,200——
2020-02-05$25.44$186.57923,125——
2020-02-04$25.32$185.69753,350——
2020-02-03$25.40$186.28910,950——
2020-01-31$25.40$186.28935,325——
2020-01-30$25.44$186.57581,875——
2020-01-29$25.44$186.57841,800——
2020-01-28$25.44$186.57508,250——
2020-01-27$25.16$184.52729,025——
2020-01-24$25.28$185.401,337,800——
2020-01-23$25.52$187.161,451,600——
2020-01-22$25.44$186.571,031,150——
2020-01-21$25.36$185.99722,925——
2020-01-17$25.16$184.52739,350——
2020-01-16$25.24$185.11878,775——
2020-01-15$25.08$183.931,183,500——
2020-01-14$25.12$184.231,253,175——
2020-01-13$25.20$184.811,204,450——
2020-01-10$25.04$183.641,339,550——
2020-01-09$24.92$182.761,766,375——
2020-01-08$24.72$181.2912,167,900——
2020-01-07$25.00$183.351,384,225——
2020-01-06$24.80$181.88695,050——
2020-01-03$24.80$181.881,132,325——
2020-01-02$24.88$182.47877,275——