Adamas Trust, Inc. (ADAMN) stock
ADAMNNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as ADAM, ADAMG, ADAMH, ADAMI, ADAMK, ADAML, ADAMM, ADAMO, ADAMZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 6/300% above fair value
$21.74−0.26 (-1.18%)
Close on Oct 30, 2026Market cap $587.81MP/E –Yield –
Price history
Adamas Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.74
-1.18% on the day
52-week range
$21.01 – $25.16
-13.6% from the high
Change over 52 weeks
-0.4%
From $21.83 on Oct 30, 2025
Average volume
7,923
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.13 | $22.13 | $21.74 | $21.74 | -1.18% | 7,361 |
| Oct 29, 2026 | $22.00 | $22.81 | $21.88 | $22.00 | -0.86% | 11,204 |
| Oct 28, 2026 | $22.45 | $23.04 | $21.75 | $22.19 | -2.03% | 11,646 |
| Oct 27, 2026 | $22.50 | $22.65 | $22.50 | $22.65 | +0.85% | 1,489 |
| Oct 26, 2026 | $22.61 | $23.05 | $22.40 | $22.46 | -0.04% | 6,527 |
| Oct 23, 2026 | $22.70 | $23.50 | $22.47 | $22.47 | -0.79% | 2,481 |
| Oct 22, 2026 | $22.56 | $22.90 | $22.56 | $22.65 | -1.82% | 2,537 |
| Oct 21, 2026 | $22.61 | $23.21 | $22.49 | $23.07 | +2.08% | 6,473 |
| Oct 20, 2026 | $23.00 | $23.16 | $22.52 | $22.60 | +0.40% | 3,587 |
| Oct 19, 2026 | $23.25 | $23.38 | $22.28 | $22.51 | -1.70% | 11,799 |
| Oct 16, 2026 | $22.50 | $23.11 | $22.28 | $22.90 | -0.04% | 9,554 |
| Oct 15, 2026 | $22.66 | $23.91 | $22.66 | $22.91 | +2.51% | 7,257 |
| Oct 14, 2026 | $22.98 | $23.28 | $22.35 | $22.35 | -3.30% | 13,748 |
| Oct 13, 2026 | $23.70 | $23.70 | $23.11 | $23.11 | -0.38% | 2,720 |
| Oct 12, 2026 | $23.75 | $23.76 | $23.20 | $23.20 | -1.32% | 4,148 |
| Oct 9, 2026 | $23.13 | $24.45 | $23.13 | $23.51 | +0.90% | 1,713 |
| Oct 8, 2026 | $23.52 | $23.69 | $23.04 | $23.30 | -1.10% | 9,571 |
| Oct 7, 2026 | $24.03 | $24.32 | $22.73 | $23.56 | -1.67% | 21,319 |
| Oct 6, 2026 | $24.20 | $24.32 | $23.51 | $23.96 | -0.31% | 8,133 |
| Oct 5, 2026 | $24.23 | $24.70 | $23.51 | $24.03 | -0.81% | 6,776 |
| Oct 2, 2026 | $24.50 | $24.65 | $24.19 | $24.23 | -1.30% | 16,083 |
| Oct 1, 2026 | $24.25 | $24.58 | $24.23 | $24.55 | -0.61% | 4,769 |
| Sep 30, 2026 | $24.26 | $24.78 | $24.26 | $24.70 | +1.82% | 16,762 |
| Sep 29, 2026 | $24.36 | $24.36 | $24.24 | $24.26 | -0.41% | 6,088 |
| Sep 28, 2026 | $24.61 | $24.61 | $24.36 | $24.36 | -0.53% | 1,548 |
| Sep 25, 2026 | $24.53 | $24.62 | $24.40 | $24.49 | -0.04% | 11,716 |
| Sep 24, 2026 | $24.27 | $24.60 | $24.27 | $24.50 | -0.20% | 10,159 |
| Sep 23, 2026 | $24.56 | $24.60 | $24.31 | $24.55 | -0.37% | 11,444 |
| Sep 22, 2026 | $24.64 | $24.64 | $24.56 | $24.64 | +0.04% | 2,342 |
| Sep 21, 2026 | $24.60 | $24.72 | $24.60 | $24.63 | -0.20% | 6,870 |
| Sep 18, 2026 | $24.80 | $24.80 | $24.68 | $24.68 | +0.45% | 9,792 |
| Sep 17, 2026 | $24.68 | $24.70 | $24.55 | $24.57 | +0.16% | 5,486 |
| Sep 16, 2026 | $24.52 | $24.53 | $24.23 | $24.53 | +0.74% | 2,301 |
| Sep 15, 2026 | $24.59 | $24.59 | $24.35 | $24.35 | -0.73% | 1,982 |
| Sep 14, 2026 | $24.37 | $24.58 | $24.25 | $24.53 | +0.66% | 8,725 |
| Sep 11, 2026 | $24.66 | $24.67 | $24.36 | $24.37 | -1.22% | 12,629 |
| Sep 10, 2026 | $24.50 | $24.70 | $24.50 | $24.67 | -1.24% | 3,950 |
| Sep 9, 2026 | $25.15 | $25.15 | $24.98 | $24.98 | -0.20% | 4,825 |
| Sep 8, 2026 | $25.05 | $25.08 | $25.03 | $25.03 | +0.08% | 2,719 |
| Sep 4, 2026 | $25.05 | $25.05 | $25.01 | $25.01 | -0.16% | 6,176 |
| Sep 3, 2026 | $25.00 | $25.16 | $25.00 | $25.05 | 0.00% | 7,246 |
| Sep 2, 2026 | $25.08 | $25.16 | $25.05 | $25.05 | +0.14% | 7,254 |
| Sep 1, 2026 | $24.80 | $25.03 | $24.80 | $25.02 | +0.34% | 3,204 |
| Aug 31, 2026 | $25.05 | $25.12 | $24.93 | $24.93 | -0.72% | 19,240 |
| Aug 28, 2026 | $24.98 | $25.11 | $24.98 | $25.11 | +0.04% | 4,708 |
| Aug 27, 2026 | $25.02 | $25.11 | $25.02 | $25.10 | +0.32% | 5,163 |
| Aug 26, 2026 | $25.06 | $25.07 | $25.00 | $25.02 | -0.12% | 6,066 |
| Aug 25, 2026 | $25.00 | $25.05 | $25.00 | $25.05 | +0.19% | 6,659 |
| Aug 24, 2026 | $24.97 | $25.03 | $24.91 | $25.00 | +0.01% | 10,345 |
| Aug 21, 2026 | $24.97 | $25.03 | $24.84 | $25.00 | +0.77% | 7,296 |
| Aug 20, 2026 | $24.99 | $25.00 | $24.81 | $24.81 | -0.76% | 5,341 |
| Aug 19, 2026 | $24.93 | $25.00 | $24.91 | $25.00 | +0.36% | 8,898 |
| Aug 18, 2026 | $24.75 | $24.91 | $24.75 | $24.91 | +0.81% | 16,882 |
| Aug 17, 2026 | $24.73 | $24.93 | $24.70 | $24.71 | -0.16% | 10,147 |
| Aug 14, 2026 | $24.52 | $24.95 | $24.51 | $24.75 | +0.98% | 9,763 |
| Aug 13, 2026 | $24.68 | $24.72 | $24.51 | $24.51 | +0.45% | 13,051 |
| Aug 12, 2026 | $24.32 | $24.68 | $24.30 | $24.40 | +0.52% | 26,818 |
| Aug 11, 2026 | $24.30 | $24.33 | $23.87 | $24.28 | +0.06% | 10,088 |
| Aug 10, 2026 | $23.73 | $24.30 | $23.73 | $24.26 | +1.72% | 8,282 |
| Aug 7, 2026 | $23.77 | $23.90 | $23.76 | $23.85 | +0.29% | 9,091 |
| Aug 6, 2026 | $23.70 | $23.78 | $23.70 | $23.78 | +0.60% | 4,546 |
| Aug 5, 2026 | $23.90 | $23.97 | $23.63 | $23.64 | -0.67% | 7,903 |
| Aug 4, 2026 | $23.99 | $23.99 | $23.79 | $23.80 | -0.67% | 2,857 |
| Aug 3, 2026 | $23.99 | $23.99 | $23.90 | $23.96 | +0.71% | 2,724 |
| Jul 31, 2026 | $24.00 | $24.00 | $23.77 | $23.79 | -0.00% | 4,222 |
| Jul 30, 2026 | $23.72 | $23.84 | $23.72 | $23.79 | +0.51% | 6,465 |
| Jul 29, 2026 | $23.60 | $23.84 | $23.60 | $23.67 | -0.71% | 4,443 |
| Jul 28, 2026 | $23.69 | $23.90 | $23.69 | $23.84 | +0.59% | 4,375 |
| Jul 27, 2026 | $23.59 | $23.70 | $23.58 | $23.70 | +0.64% | 2,229 |
| Jul 24, 2026 | $23.58 | $23.58 | $23.53 | $23.55 | -0.13% | 4,880 |
| Jul 23, 2026 | $23.69 | $23.69 | $23.58 | $23.58 | -1.13% | 2,706 |
| Jul 22, 2026 | $23.64 | $23.98 | $23.59 | $23.85 | +0.21% | 5,884 |
| Jul 21, 2026 | $23.95 | $23.95 | $23.80 | $23.80 | -0.46% | 1,201 |
| Jul 20, 2026 | $24.14 | $24.18 | $23.91 | $23.91 | -1.12% | 7,847 |
| Jul 17, 2026 | $24.35 | $24.54 | $24.18 | $24.18 | -0.74% | 18,555 |
| Jul 16, 2026 | $24.35 | $24.36 | $23.36 | $24.36 | +0.12% | 7,679 |
| Jul 15, 2026 | $24.13 | $24.60 | $24.13 | $24.33 | +1.00% | 9,413 |
| Jul 14, 2026 | $24.02 | $24.42 | $23.98 | $24.09 | +1.01% | 5,213 |
| Jul 13, 2026 | $23.91 | $23.95 | $23.85 | $23.85 | -0.75% | 3,007 |
| Jul 10, 2026 | $24.02 | $24.29 | $24.02 | $24.03 | -0.08% | 8,465 |
| Jul 9, 2026 | $23.85 | $24.10 | $23.85 | $24.05 | +0.42% | 6,334 |
| Jul 8, 2026 | $23.80 | $24.00 | $23.79 | $23.95 | +0.80% | 12,971 |
| Jul 7, 2026 | $23.90 | $23.95 | $23.76 | $23.76 | -0.59% | 2,055 |
| Jul 6, 2026 | $23.96 | $23.96 | $23.45 | $23.90 | +0.17% | 7,579 |
| Jul 2, 2026 | $23.41 | $23.86 | $23.41 | $23.86 | +2.10% | 5,136 |
| Jul 1, 2026 | $23.03 | $23.37 | $23.03 | $23.37 | -0.21% | 8,112 |
| Jun 30, 2026 | $23.64 | $23.70 | $23.42 | $23.42 | -1.56% | 41,451 |
| Jun 29, 2026 | $23.65 | $23.79 | $23.51 | $23.79 | +0.30% | 5,386 |
| Jun 26, 2026 | $23.75 | $23.76 | $23.70 | $23.72 | -0.13% | 3,786 |
| Jun 25, 2026 | $23.90 | $23.90 | $23.75 | $23.75 | -0.63% | 13,664 |
| Jun 24, 2026 | $23.95 | $23.95 | $23.85 | $23.90 | -0.21% | 6,832 |
| Jun 23, 2026 | $23.94 | $23.95 | $23.86 | $23.95 | 0.00% | 8,023 |
| Jun 22, 2026 | $23.95 | $23.95 | $23.85 | $23.95 | +0.04% | 10,015 |
| Jun 18, 2026 | $23.76 | $23.97 | $23.74 | $23.94 | +0.26% | 12,719 |
| Jun 17, 2026 | $23.92 | $23.94 | $23.63 | $23.88 | +0.32% | 8,656 |
| Jun 16, 2026 | $23.66 | $23.80 | $23.66 | $23.80 | +0.55% | 3,900 |
| Jun 15, 2026 | $23.56 | $23.79 | $23.41 | $23.67 | +0.47% | 5,651 |
| Jun 12, 2026 | $23.55 | $23.72 | $23.45 | $23.56 | -0.76% | 5,638 |
| Jun 11, 2026 | $23.67 | $23.78 | $23.41 | $23.74 | -0.04% | 12,282 |
| Jun 10, 2026 | $23.80 | $23.80 | $23.44 | $23.75 | +1.02% | 1,864 |
| Jun 9, 2026 | $23.77 | $23.97 | $23.48 | $23.51 | -1.09% | 5,156 |
| Jun 8, 2026 | $23.71 | $23.84 | $23.71 | $23.77 | +0.46% | 3,785 |
| Jun 5, 2026 | $23.65 | $23.80 | $23.52 | $23.66 | -0.21% | 11,951 |
| Jun 4, 2026 | $23.46 | $23.80 | $23.41 | $23.71 | +0.25% | 14,840 |
| Jun 3, 2026 | $23.41 | $23.65 | $23.41 | $23.65 | +0.72% | 9,362 |
| Jun 2, 2026 | $23.32 | $23.52 | $23.29 | $23.48 | +0.17% | 7,424 |
| Jun 1, 2026 | $23.45 | $23.54 | $23.29 | $23.44 | +0.60% | 2,629 |
| May 29, 2026 | $23.47 | $23.48 | $23.30 | $23.30 | -0.72% | 2,445 |
| May 28, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +0.04% | 935 |
| May 27, 2026 | $23.45 | $23.47 | $23.37 | $23.46 | +0.43% | 5,429 |
| May 26, 2026 | $23.50 | $23.50 | $23.35 | $23.36 | -0.30% | 4,540 |
| May 22, 2026 | $23.29 | $23.52 | $23.29 | $23.43 | -0.21% | 5,807 |
| May 21, 2026 | $23.26 | $23.63 | $23.26 | $23.48 | -0.04% | 7,017 |
| May 20, 2026 | $23.33 | $23.58 | $23.33 | $23.49 | +0.04% | 3,583 |
| May 19, 2026 | $23.22 | $23.48 | $23.22 | $23.48 | -0.72% | 6,415 |
| May 18, 2026 | $23.48 | $23.65 | $23.30 | $23.65 | +0.21% | 19,075 |
| May 15, 2026 | $23.60 | $23.62 | $23.35 | $23.60 | -0.42% | 976 |
| May 14, 2026 | $23.50 | $23.71 | $23.50 | $23.70 | +1.07% | 9,916 |
| May 13, 2026 | $23.39 | $23.45 | $23.39 | $23.45 | -0.34% | 6,340 |
| May 12, 2026 | $23.55 | $23.55 | $23.41 | $23.53 | -0.30% | 21,044 |
| May 11, 2026 | $23.40 | $23.60 | $23.30 | $23.60 | +0.73% | 2,622 |
| May 8, 2026 | $23.35 | $23.45 | $23.28 | $23.43 | 0.00% | 8,645 |
| May 7, 2026 | $23.25 | $23.43 | $23.25 | $23.43 | +0.21% | 11,551 |
| May 6, 2026 | $23.27 | $23.43 | $23.26 | $23.38 | +0.56% | 18,236 |
| May 5, 2026 | $23.30 | $23.50 | $23.13 | $23.25 | -1.48% | 28,612 |
| May 4, 2026 | $23.27 | $23.75 | $22.74 | $23.60 | -0.63% | 39,910 |
| May 1, 2026 | $23.59 | $23.97 | $23.58 | $23.75 | +0.47% | 14,602 |
| Apr 30, 2026 | $23.45 | $23.69 | $23.45 | $23.64 | +0.85% | 15,927 |
| Apr 29, 2026 | $22.88 | $23.52 | $22.73 | $23.44 | +0.43% | 9,780 |
| Apr 28, 2026 | $23.34 | $23.34 | $23.34 | $23.34 | -1.31% | 940 |
| Apr 27, 2026 | $23.49 | $23.67 | $23.49 | $23.65 | +0.68% | 17,001 |
| Apr 24, 2026 | $23.20 | $23.64 | $23.20 | $23.49 | +1.25% | 62,154 |
| Apr 23, 2026 | $23.09 | $23.21 | $23.00 | $23.20 | +0.43% | 19,967 |
| Apr 22, 2026 | $22.90 | $23.10 | $22.80 | $23.10 | +1.32% | 6,195 |
| Apr 21, 2026 | $22.83 | $23.10 | $22.78 | $22.80 | -0.57% | 20,053 |
| Apr 20, 2026 | $22.86 | $22.93 | $22.56 | $22.93 | +0.57% | 3,401 |
| Apr 17, 2026 | $22.94 | $22.94 | $22.80 | $22.80 | -0.52% | 3,345 |
| Apr 16, 2026 | $23.00 | $23.05 | $22.90 | $22.92 | -0.35% | 6,199 |
| Apr 15, 2026 | $22.90 | $23.00 | $22.75 | $23.00 | +0.44% | 15,238 |
| Apr 14, 2026 | $22.81 | $22.90 | $22.16 | $22.90 | +0.75% | 10,548 |
| Apr 13, 2026 | $22.90 | $22.90 | $22.52 | $22.73 | -0.66% | 9,336 |
| Apr 10, 2026 | $22.89 | $22.89 | $22.75 | $22.88 | +0.26% | 8,033 |
| Apr 9, 2026 | $22.44 | $22.88 | $22.44 | $22.82 | +1.69% | 12,418 |
| Apr 8, 2026 | $22.03 | $22.45 | $22.03 | $22.44 | +1.58% | 12,806 |
| Apr 7, 2026 | $21.85 | $22.09 | $21.80 | $22.09 | -0.23% | 4,387 |
| Apr 6, 2026 | $21.80 | $22.35 | $21.80 | $22.14 | +1.70% | 7,103 |
| Apr 2, 2026 | $21.66 | $21.80 | $21.60 | $21.77 | -0.23% | 6,584 |
| Apr 1, 2026 | $21.50 | $21.84 | $21.45 | $21.82 | +0.60% | 10,441 |
| Mar 31, 2026 | $22.31 | $22.31 | $21.42 | $21.69 | -1.90% | 58,897 |
| Mar 30, 2026 | $22.27 | $22.27 | $22.05 | $22.11 | -0.41% | 5,480 |
| Mar 27, 2026 | $22.27 | $22.27 | $22.20 | $22.20 | -0.67% | 3,823 |
| Mar 26, 2026 | $22.35 | $22.36 | $22.24 | $22.35 | 0.00% | 7,178 |
| Mar 25, 2026 | $22.27 | $22.35 | $22.21 | $22.35 | +0.86% | 4,486 |
| Mar 24, 2026 | $22.10 | $22.16 | $22.00 | $22.16 | +0.18% | 3,771 |
| Mar 23, 2026 | $22.00 | $22.20 | $21.90 | $22.12 | -0.58% | 8,458 |
| Mar 20, 2026 | $22.21 | $22.25 | $21.95 | $22.25 | -0.04% | 16,110 |
| Mar 19, 2026 | $22.21 | $22.28 | $22.05 | $22.26 | -0.16% | 9,764 |
| Mar 18, 2026 | $22.35 | $22.36 | $22.19 | $22.30 | -0.11% | 10,033 |
| Mar 17, 2026 | $22.46 | $22.46 | $22.31 | $22.32 | +0.36% | 1,429 |
| Mar 16, 2026 | $22.36 | $22.50 | $22.19 | $22.24 | -0.80% | 5,096 |
| Mar 13, 2026 | $22.48 | $22.49 | $22.42 | $22.42 | +0.31% | 1,605 |
| Mar 12, 2026 | $22.46 | $22.61 | $22.29 | $22.35 | -1.55% | 9,411 |
| Mar 11, 2026 | $22.72 | $22.88 | $22.54 | $22.70 | +0.68% | 6,971 |
| Mar 10, 2026 | $22.76 | $22.78 | $22.55 | $22.55 | -0.18% | 9,460 |
| Mar 9, 2026 | $22.68 | $22.90 | $22.45 | $22.59 | -0.57% | 6,931 |
| Mar 6, 2026 | $22.61 | $22.72 | $22.40 | $22.72 | -0.44% | 4,420 |
| Mar 5, 2026 | $22.75 | $22.83 | $22.75 | $22.82 | +0.09% | 6,101 |
| Mar 4, 2026 | $22.73 | $22.80 | $22.44 | $22.80 | +0.88% | 12,891 |
| Mar 3, 2026 | $22.74 | $22.74 | $22.50 | $22.60 | -0.66% | 5,897 |
| Mar 2, 2026 | $22.78 | $22.79 | $22.69 | $22.75 | -0.13% | 6,333 |
| Feb 27, 2026 | $22.73 | $22.78 | $22.66 | $22.78 | +0.18% | 6,436 |
| Feb 26, 2026 | $22.75 | $22.75 | $22.67 | $22.74 | -0.04% | 1,935 |
| Feb 25, 2026 | $22.67 | $22.75 | $22.50 | $22.75 | +0.79% | 7,180 |
| Feb 24, 2026 | $22.62 | $22.62 | $22.50 | $22.57 | -0.09% | 8,619 |
| Feb 23, 2026 | $22.63 | $22.64 | $22.47 | $22.59 | -0.53% | 4,851 |
| Feb 20, 2026 | $22.68 | $22.78 | $22.67 | $22.71 | -0.31% | 7,760 |
| Feb 19, 2026 | $22.77 | $22.86 | $22.75 | $22.78 | +0.31% | 29,547 |
| Feb 18, 2026 | $22.65 | $22.72 | $22.65 | $22.71 | +0.53% | 9,546 |
| Feb 17, 2026 | $22.47 | $22.63 | $22.41 | $22.59 | +0.80% | 8,734 |
| Feb 13, 2026 | $22.55 | $22.55 | $22.40 | $22.41 | -0.58% | 3,256 |
| Feb 12, 2026 | $22.45 | $22.55 | $22.40 | $22.54 | +0.54% | 4,187 |
| Feb 11, 2026 | $22.34 | $22.51 | $22.32 | $22.42 | +0.31% | 1,810 |
| Feb 10, 2026 | $22.33 | $22.47 | $22.15 | $22.35 | +0.81% | 7,524 |
| Feb 9, 2026 | $21.96 | $22.23 | $21.96 | $22.17 | +0.50% | 18,034 |
| Feb 6, 2026 | $22.46 | $22.46 | $22.06 | $22.06 | -1.16% | 9,272 |
| Feb 5, 2026 | $22.29 | $22.48 | $22.24 | $22.32 | -0.49% | 11,219 |
| Feb 4, 2026 | $22.35 | $22.52 | $22.35 | $22.43 | +0.63% | 9,748 |
| Feb 3, 2026 | $22.39 | $22.55 | $22.28 | $22.29 | +0.27% | 4,298 |
| Feb 2, 2026 | $22.40 | $22.55 | $22.23 | $22.23 | -0.58% | 12,903 |
| Jan 30, 2026 | $22.38 | $22.46 | $22.18 | $22.36 | +0.45% | 7,971 |
| Jan 29, 2026 | $22.29 | $22.30 | $22.23 | $22.26 | -0.18% | 7,889 |
| Jan 28, 2026 | $22.00 | $22.32 | $22.00 | $22.30 | +0.95% | 17,332 |
| Jan 27, 2026 | $22.24 | $22.25 | $21.87 | $22.09 | -0.59% | 50,947 |
| Jan 26, 2026 | $22.27 | $22.36 | $22.20 | $22.22 | -0.54% | 6,478 |
| Jan 23, 2026 | $22.30 | $22.38 | $22.12 | $22.34 | +1.32% | 4,189 |
| Jan 22, 2026 | $22.10 | $22.30 | $22.05 | $22.05 | -0.23% | 11,875 |
| Jan 21, 2026 | $21.95 | $22.10 | $21.90 | $22.10 | 0.00% | 5,357 |
| Jan 20, 2026 | $22.21 | $22.25 | $21.74 | $22.10 | -1.47% | 5,241 |
| Jan 16, 2026 | $22.46 | $22.60 | $22.43 | $22.43 | -0.75% | 2,975 |
| Jan 15, 2026 | $22.54 | $22.60 | $22.08 | $22.60 | +0.58% | 9,702 |
| Jan 14, 2026 | $22.50 | $22.57 | $22.35 | $22.47 | +1.22% | 2,090 |
| Jan 13, 2026 | $22.24 | $22.48 | $22.14 | $22.20 | -0.13% | 3,703 |
| Jan 12, 2026 | $22.23 | $22.24 | $22.18 | $22.23 | +0.41% | 11,755 |
| Jan 9, 2026 | $22.35 | $22.35 | $22.14 | $22.14 | -0.27% | 142,389 |
| Jan 8, 2026 | $22.30 | $22.33 | $22.14 | $22.20 | -0.54% | 4,760 |
| Jan 7, 2026 | $22.32 | $22.32 | $22.13 | $22.32 | +1.00% | 8,706 |
| Jan 6, 2026 | $21.87 | $22.10 | $21.86 | $22.10 | +1.05% | 3,208 |
| Jan 5, 2026 | $21.91 | $21.97 | $21.84 | $21.87 | -0.14% | 6,916 |
| Jan 2, 2026 | $22.01 | $22.01 | $21.79 | $21.90 | +1.11% | 8,280 |
| Dec 31, 2025 | $22.13 | $22.13 | $21.55 | $21.66 | -4.16% | 106,152 |
| Dec 30, 2025 | $22.60 | $22.67 | $22.35 | $22.60 | +0.53% | 25,372 |
| Dec 29, 2025 | $22.41 | $22.49 | $22.39 | $22.48 | -0.31% | 4,401 |
| Dec 26, 2025 | $22.37 | $22.55 | $22.34 | $22.55 | +0.27% | 9,160 |
| Dec 24, 2025 | $22.37 | $22.49 | $22.37 | $22.49 | +0.67% | 2,043 |
| Dec 23, 2025 | $22.37 | $22.54 | $22.34 | $22.34 | -0.49% | 5,372 |
| Dec 22, 2025 | $22.30 | $22.53 | $22.15 | $22.45 | +0.45% | 7,773 |
| Dec 19, 2025 | $22.48 | $22.54 | $22.33 | $22.35 | -0.40% | 14,596 |
| Dec 18, 2025 | $22.48 | $22.51 | $22.30 | $22.44 | -0.13% | 7,754 |
| Dec 17, 2025 | $22.48 | $22.48 | $22.18 | $22.47 | +0.94% | 11,389 |
| Dec 16, 2025 | $22.40 | $22.48 | $22.26 | $22.26 | -0.07% | 4,274 |
| Dec 15, 2025 | $22.46 | $22.54 | $22.10 | $22.28 | -0.38% | 5,073 |
| Dec 12, 2025 | $22.44 | $22.52 | $22.35 | $22.36 | +0.49% | 17,316 |
| Dec 11, 2025 | $22.43 | $22.50 | $22.18 | $22.25 | 0.00% | 11,906 |
| Dec 10, 2025 | $22.42 | $22.50 | $22.25 | $22.25 | -0.48% | 5,508 |
| Dec 9, 2025 | $22.42 | $22.45 | $22.27 | $22.36 | -0.10% | 10,898 |
| Dec 8, 2025 | $22.40 | $22.41 | $22.30 | $22.38 | +0.22% | 6,947 |
| Dec 5, 2025 | $22.39 | $22.41 | $22.28 | $22.33 | -0.27% | 6,100 |
| Dec 4, 2025 | $22.37 | $22.42 | $22.37 | $22.39 | +0.41% | 9,862 |
| Dec 3, 2025 | $22.23 | $22.41 | $22.15 | $22.30 | +0.18% | 15,869 |
| Dec 2, 2025 | $22.24 | $22.41 | $22.18 | $22.26 | +0.27% | 17,802 |
| Dec 1, 2025 | $22.24 | $22.24 | $22.16 | $22.20 | -0.18% | 6,807 |
| Nov 28, 2025 | $22.24 | $22.24 | $22.19 | $22.24 | 0.00% | 2,782 |
| Nov 26, 2025 | $22.24 | $22.24 | $22.18 | $22.24 | -0.04% | 5,260 |
| Nov 25, 2025 | $22.24 | $22.26 | $22.01 | $22.25 | +0.58% | 11,825 |
| Nov 24, 2025 | $22.08 | $22.24 | $21.97 | $22.12 | +0.18% | 1,762 |
| Nov 21, 2025 | $22.11 | $22.24 | $21.97 | $22.08 | +1.28% | 5,241 |
| Nov 20, 2025 | $22.24 | $22.24 | $21.01 | $21.80 | -1.98% | 15,235 |
| Nov 19, 2025 | $22.31 | $22.31 | $22.23 | $22.24 | -0.04% | 3,692 |
| Nov 18, 2025 | $22.31 | $22.31 | $22.22 | $22.25 | -0.27% | 21,178 |
| Nov 17, 2025 | $22.19 | $22.31 | $22.11 | $22.31 | -0.04% | 2,782 |
| Nov 14, 2025 | $22.33 | $22.36 | $22.28 | $22.32 | +0.31% | 16,783 |
| Nov 13, 2025 | $22.33 | $22.36 | $22.24 | $22.25 | -0.36% | 2,254 |
| Nov 12, 2025 | $22.33 | $22.44 | $22.14 | $22.33 | +0.84% | 2,178 |
| Nov 11, 2025 | $21.75 | $22.15 | $21.75 | $22.15 | +1.82% | 3,685 |
| Nov 10, 2025 | $21.88 | $21.88 | $21.75 | $21.75 | -0.41% | 2,087 |
| Nov 7, 2025 | $21.70 | $21.84 | $21.70 | $21.84 | +1.11% | 1,530 |
| Nov 6, 2025 | $21.51 | $21.67 | $21.51 | $21.60 | -0.28% | 8,049 |
| Nov 5, 2025 | $21.67 | $21.67 | $21.44 | $21.66 | +0.51% | 19,124 |
| Nov 4, 2025 | $21.59 | $21.68 | $21.51 | $21.55 | -0.37% | 4,710 |
| Nov 3, 2025 | $21.68 | $21.68 | $21.50 | $21.63 | -0.23% | 4,738 |
| Oct 31, 2025 | $22.00 | $22.00 | $21.64 | $21.68 | -0.66% | 5,080 |
| Oct 30, 2025 | $21.56 | $21.99 | $21.56 | $21.83 | +1.18% | 2,754 |
| Oct 29, 2025 | $21.86 | $21.99 | $21.57 | $21.57 | -0.69% | 8,077 |
| Oct 28, 2025 | $22.30 | $22.36 | $21.65 | $21.72 | -2.51% | 20,685 |
| Oct 27, 2025 | $22.31 | $22.35 | $22.28 | $22.28 | +0.41% | 12,251 |
| Oct 24, 2025 | $22.25 | $22.25 | $22.13 | $22.19 | +0.23% | 7,906 |
| Oct 23, 2025 | $22.25 | $22.25 | $22.14 | $22.14 | -0.32% | 1,016 |
| Oct 22, 2025 | $22.19 | $22.22 | $22.11 | $22.21 | +0.09% | 1,328 |
| Oct 21, 2025 | $22.20 | $22.23 | $22.04 | $22.19 | +0.34% | 3,101 |
| Oct 20, 2025 | $22.19 | $22.29 | $22.07 | $22.12 | – | 10,265 |
Seasonality
ADAMN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -0.3% | -6.7% | 12.1% | 0.8% | 1.8% | 1.5% | 2.8% | -0.2% | -2.5% | 2.9% | 1.3% |
| Months up | 6 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 6 of 9 | 6 of 9 | 7 of 9 | 7 of 9 | 6 of 9 | 4 of 9 | 4 of 9 | 6 of 9 |
| 2026 | 3.2% | 1.9% | -4.8% | 11.6% | -1.4% | 0.5% | 3.8% | 4.8% | -0.9% | -10.2% | ||
| 2025 | -1.3% | 3.2% | -6.2% | 1.7% | 0.3% | -3.5% | 6.7% | -0.5% | 3.2% | -0.6% | 2.6% | -0.4% |
| 2024 | 1.1% | 2.5% | 0.1% | -1.4% | 1.1% | -1.3% | -0.1% | 7.4% | 4.3% | 1.1% | -0.2% | 1.0% |
| 2023 | 18.2% | -2.3% | -1.9% | 3.5% | -3.7% | 11.5% | 1.0% | -2.5% | 1.4% | -6.3% | 3.2% | 10.5% |
| 2022 | -2.0% | -5.7% | 4.1% | -1.5% | -3.5% | -9.8% | 0.8% | 3.9% | -12.5% | 1.4% | 9.8% | -9.5% |
| 2021 | 0.8% | 6.2% | 4.0% | -1.2% | 2.0% | 5.6% | -1.9% | 2.4% | -0.4% | 3.0% | -2.4% | 1.9% |
| 2020 | 3.2% | -4.3% | -64.2% | 95.3% | 8.3% | 9.4% | 1.6% | 6.0% | 0.5% | -8.2% | 17.8% | 3.8% |
| 2019 | 3.7% | -0.9% | 7.4% | 2.2% | 1.4% | 1.7% | 0.7% | 1.5% | 1.9% | 2.3% | -0.7% | 1.4% |
| 2018 | -0.3% | -3.5% | 0.9% | -1.5% | 2.3% | 2.3% | 0.8% | 1.9% | 1.1% | -4.5% | -1.3% | -1.1% |
| 2017 | -3.1% | 4.5% |