Adamas Trust, Inc. (ADAMZ) stock
ADAMZNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as ADAM, ADAMG, ADAMH, ADAMI, ADAMK, ADAML, ADAMM, ADAMN, ADAMO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 6/300% above fair value
$16.37−0.16 (-0.97%)
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
$16.37
-0.97% on the day
52-week range
$15.13 – $20.04
-18.3% from the high
Change over 52 weeks
-14.3%
From $19.10 on Oct 30, 2025
Average volume
10,676
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.75 | $16.75 | $16.26 | $16.37 | -0.97% | 6,671 |
| Oct 29, 2026 | $16.68 | $16.68 | $16.39 | $16.53 | -2.19% | 7,492 |
| Oct 28, 2026 | $17.14 | $17.14 | $16.90 | $16.90 | +1.02% | 4,009 |
| Oct 27, 2026 | $16.84 | $16.91 | $16.73 | $16.73 | -0.48% | 4,683 |
| Oct 26, 2026 | $16.89 | $16.89 | $16.72 | $16.81 | -0.53% | 1,944 |
| Oct 23, 2026 | $16.39 | $16.92 | $16.39 | $16.90 | +2.07% | 9,142 |
| Oct 22, 2026 | $15.80 | $16.71 | $15.80 | $16.56 | +4.80% | 36,647 |
| Oct 21, 2026 | $15.95 | $16.09 | $15.80 | $15.80 | +0.32% | 1,904 |
| Oct 20, 2026 | $15.70 | $16.13 | $15.69 | $15.75 | +1.22% | 18,553 |
| Oct 19, 2026 | $15.21 | $15.75 | $15.21 | $15.56 | +2.84% | 23,293 |
| Oct 16, 2026 | $15.78 | $15.78 | $15.13 | $15.13 | -3.63% | 21,487 |
| Oct 15, 2026 | $15.85 | $16.20 | $15.62 | $15.70 | +0.51% | 18,288 |
| Oct 14, 2026 | $15.96 | $16.10 | $15.62 | $15.62 | -2.58% | 22,094 |
| Oct 13, 2026 | $16.14 | $16.14 | $16.03 | $16.03 | -1.03% | 3,426 |
| Oct 12, 2026 | $15.98 | $16.20 | $15.98 | $16.20 | +0.33% | 2,798 |
| Oct 9, 2026 | $15.90 | $16.19 | $15.90 | $16.15 | +1.81% | 6,391 |
| Oct 8, 2026 | $16.17 | $16.18 | $15.65 | $15.86 | -1.43% | 21,284 |
| Oct 7, 2026 | $16.52 | $16.52 | $16.09 | $16.09 | -3.71% | 22,461 |
| Oct 6, 2026 | $16.75 | $16.76 | $16.62 | $16.71 | +1.21% | 5,467 |
| Oct 5, 2026 | $16.74 | $16.74 | $16.45 | $16.51 | -0.93% | 13,009 |
| Oct 2, 2026 | $16.67 | $16.80 | $16.62 | $16.67 | 0.00% | 3,449 |
| Oct 1, 2026 | $16.86 | $17.00 | $16.51 | $16.67 | -2.83% | 9,053 |
| Sep 30, 2026 | $17.23 | $17.25 | $17.00 | $17.15 | -0.58% | 18,818 |
| Sep 29, 2026 | $17.73 | $17.82 | $17.18 | $17.25 | -2.65% | 20,578 |
| Sep 28, 2026 | $17.75 | $18.02 | $17.72 | $17.72 | -0.56% | 4,431 |
| Sep 25, 2026 | $18.13 | $18.18 | $17.54 | $17.82 | -1.79% | 12,106 |
| Sep 24, 2026 | $18.15 | $18.19 | $18.13 | $18.15 | -0.45% | 13,394 |
| Sep 23, 2026 | $18.25 | $18.26 | $18.14 | $18.23 | -0.40% | 3,145 |
| Sep 22, 2026 | $18.17 | $18.30 | $18.00 | $18.30 | +1.95% | 6,899 |
| Sep 21, 2026 | $17.91 | $17.95 | $17.71 | $17.95 | 0.00% | 7,447 |
| Sep 18, 2026 | $17.66 | $17.95 | $17.66 | $17.95 | +1.30% | 5,117 |
| Sep 17, 2026 | $17.60 | $17.77 | $17.57 | $17.72 | +0.68% | 8,979 |
| Sep 16, 2026 | $17.60 | $17.67 | $17.53 | $17.60 | +0.06% | 17,416 |
| Sep 15, 2026 | $17.61 | $17.76 | $17.54 | $17.59 | -0.35% | 5,908 |
| Sep 14, 2026 | $17.68 | $17.75 | $17.61 | $17.65 | +0.40% | 5,432 |
| Sep 11, 2026 | $17.80 | $17.80 | $17.58 | $17.58 | -1.24% | 13,489 |
| Sep 10, 2026 | $17.85 | $17.98 | $17.77 | $17.80 | -0.51% | 76,968 |
| Sep 9, 2026 | $18.20 | $18.20 | $17.87 | $17.89 | -1.85% | 23,203 |
| Sep 8, 2026 | $18.21 | $18.23 | $18.08 | $18.23 | -0.76% | 7,544 |
| Sep 4, 2026 | $18.15 | $18.39 | $18.06 | $18.37 | +1.21% | 8,380 |
| Sep 3, 2026 | $18.10 | $18.19 | $17.78 | $18.15 | +0.89% | 17,952 |
| Sep 2, 2026 | $18.16 | $18.24 | $17.95 | $17.99 | -0.06% | 10,458 |
| Sep 1, 2026 | $18.10 | $18.50 | $17.58 | $18.00 | -0.22% | 12,851 |
| Aug 31, 2026 | $18.24 | $18.28 | $17.95 | $18.04 | -1.04% | 19,122 |
| Aug 28, 2026 | $18.38 | $18.59 | $18.06 | $18.23 | -1.51% | 37,524 |
| Aug 27, 2026 | $18.65 | $18.66 | $18.50 | $18.51 | -1.23% | 18,300 |
| Aug 26, 2026 | $18.75 | $18.75 | $18.65 | $18.74 | +0.02% | 11,729 |
| Aug 25, 2026 | $18.63 | $18.74 | $18.51 | $18.74 | +0.71% | 19,217 |
| Aug 24, 2026 | $18.62 | $18.67 | $18.56 | $18.61 | -0.88% | 7,865 |
| Aug 21, 2026 | $18.91 | $18.97 | $18.71 | $18.77 | -0.77% | 5,383 |
| Aug 20, 2026 | $18.90 | $19.02 | $18.90 | $18.92 | +0.19% | 1,123 |
| Aug 19, 2026 | $18.85 | $18.89 | $18.73 | $18.88 | +0.91% | 6,287 |
| Aug 18, 2026 | $18.62 | $18.82 | $18.62 | $18.71 | +0.47% | 10,869 |
| Aug 17, 2026 | $18.77 | $18.78 | $18.62 | $18.62 | +0.13% | 2,280 |
| Aug 14, 2026 | $18.69 | $18.87 | $18.60 | $18.60 | +0.54% | 2,788 |
| Aug 13, 2026 | $18.44 | $18.58 | $18.31 | $18.50 | +0.32% | 21,173 |
| Aug 12, 2026 | $18.85 | $18.85 | $18.44 | $18.44 | -0.32% | 4,517 |
| Aug 11, 2026 | $18.80 | $18.80 | $18.50 | $18.50 | -1.18% | 8,900 |
| Aug 10, 2026 | $18.67 | $18.95 | $18.65 | $18.72 | +0.27% | 3,148 |
| Aug 7, 2026 | $18.60 | $18.82 | $18.60 | $18.67 | +0.11% | 6,864 |
| Aug 6, 2026 | $18.67 | $18.80 | $18.55 | $18.65 | -0.16% | 11,183 |
| Aug 5, 2026 | $18.80 | $18.80 | $18.68 | $18.68 | -0.16% | 2,562 |
| Aug 4, 2026 | $18.64 | $18.72 | $18.50 | $18.71 | +0.05% | 15,408 |
| Aug 3, 2026 | $18.80 | $18.89 | $18.65 | $18.70 | -0.85% | 11,146 |
| Jul 31, 2026 | $18.88 | $19.11 | $18.80 | $18.86 | -0.21% | 6,994 |
| Jul 30, 2026 | $19.16 | $19.16 | $18.84 | $18.90 | -0.94% | 8,455 |
| Jul 29, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | +0.42% | 1,286 |
| Jul 28, 2026 | $19.10 | $19.10 | $19.00 | $19.00 | +0.11% | 3,502 |
| Jul 27, 2026 | $19.10 | $19.12 | $18.98 | $18.98 | +0.32% | 3,498 |
| Jul 24, 2026 | $19.01 | $19.03 | $18.88 | $18.92 | +0.26% | 2,432 |
| Jul 23, 2026 | $18.96 | $19.15 | $18.80 | $18.87 | -0.00% | 3,310 |
| Jul 22, 2026 | $18.79 | $18.90 | $18.79 | $18.87 | +0.47% | 1,857 |
| Jul 21, 2026 | $18.76 | $18.83 | $18.64 | $18.78 | +0.52% | 5,396 |
| Jul 20, 2026 | $18.88 | $18.88 | $18.69 | $18.69 | -0.77% | 4,432 |
| Jul 17, 2026 | $18.63 | $18.83 | $18.63 | $18.83 | -0.53% | 5,067 |
| Jul 16, 2026 | $18.95 | $18.95 | $18.79 | $18.93 | -0.11% | 3,590 |
| Jul 15, 2026 | $18.97 | $18.99 | $18.76 | $18.95 | +0.58% | 11,650 |
| Jul 14, 2026 | $18.88 | $18.88 | $18.80 | $18.84 | +0.27% | 5,409 |
| Jul 13, 2026 | $18.84 | $18.85 | $18.71 | $18.79 | -0.74% | 7,952 |
| Jul 10, 2026 | $18.76 | $18.96 | $18.75 | $18.93 | -0.05% | 9,535 |
| Jul 9, 2026 | $19.06 | $19.06 | $18.76 | $18.94 | +0.11% | 9,037 |
| Jul 8, 2026 | $18.75 | $19.06 | $18.75 | $18.92 | +1.99% | 5,782 |
| Jul 7, 2026 | $18.75 | $18.95 | $18.55 | $18.55 | -1.49% | 7,972 |
| Jul 6, 2026 | $18.76 | $18.83 | $18.75 | $18.83 | +0.53% | 2,226 |
| Jul 2, 2026 | $18.90 | $18.96 | $18.73 | $18.73 | -1.21% | 18,106 |
| Jul 1, 2026 | $19.07 | $19.08 | $18.93 | $18.96 | -0.47% | 8,574 |
| Jun 30, 2026 | $19.22 | $19.22 | $19.05 | $19.05 | +0.40% | 10,155 |
| Jun 29, 2026 | $19.15 | $19.23 | $18.90 | $18.98 | -0.86% | 8,930 |
| Jun 26, 2026 | $19.10 | $19.22 | $19.06 | $19.14 | +0.42% | 4,401 |
| Jun 25, 2026 | $19.17 | $19.26 | $19.06 | $19.06 | -0.05% | 9,851 |
| Jun 24, 2026 | $19.21 | $19.28 | $19.06 | $19.07 | +0.05% | 12,882 |
| Jun 23, 2026 | $19.08 | $19.10 | $19.05 | $19.06 | -0.31% | 6,737 |
| Jun 22, 2026 | $19.20 | $19.20 | $18.90 | $19.12 | -0.29% | 15,310 |
| Jun 18, 2026 | $19.21 | $19.21 | $19.16 | $19.18 | -0.18% | 2,951 |
| Jun 17, 2026 | $19.12 | $19.32 | $19.10 | $19.21 | +0.73% | 3,075 |
| Jun 16, 2026 | $19.11 | $19.18 | $19.00 | $19.07 | +0.18% | 7,603 |
| Jun 15, 2026 | $19.00 | $19.11 | $18.96 | $19.04 | +0.82% | 16,314 |
| Jun 12, 2026 | $18.73 | $19.00 | $18.62 | $18.88 | +0.78% | 8,009 |
| Jun 11, 2026 | $18.62 | $18.75 | $18.62 | $18.73 | +0.41% | 10,194 |
| Jun 10, 2026 | $18.55 | $18.67 | $18.50 | $18.66 | +0.03% | 10,397 |
| Jun 9, 2026 | $18.44 | $18.66 | $18.43 | $18.65 | +1.03% | 16,913 |
| Jun 8, 2026 | $18.30 | $18.48 | $18.30 | $18.46 | +1.10% | 4,960 |
| Jun 5, 2026 | $18.37 | $18.37 | $18.26 | $18.26 | -0.60% | 1,675 |
| Jun 4, 2026 | $18.25 | $18.50 | $18.25 | $18.37 | -0.16% | 3,432 |
| Jun 3, 2026 | $18.40 | $18.52 | $18.40 | $18.40 | +0.05% | 8,853 |
| Jun 2, 2026 | $18.49 | $18.55 | $18.39 | $18.39 | -0.43% | 6,493 |
| Jun 1, 2026 | $18.37 | $18.55 | $18.37 | $18.47 | +0.54% | 10,424 |
| May 29, 2026 | $18.35 | $18.48 | $18.30 | $18.37 | +0.46% | 3,587 |
| May 28, 2026 | $18.32 | $18.40 | $18.01 | $18.29 | -0.89% | 14,118 |
| May 27, 2026 | $18.11 | $18.45 | $18.10 | $18.45 | +1.88% | 8,876 |
| May 26, 2026 | $18.24 | $18.39 | $18.11 | $18.11 | -0.11% | 7,248 |
| May 22, 2026 | $18.08 | $18.41 | $18.08 | $18.13 | -0.28% | 8,628 |
| May 21, 2026 | $18.45 | $18.45 | $18.15 | $18.18 | -1.22% | 3,601 |
| May 20, 2026 | $18.39 | $18.41 | $18.39 | $18.41 | +0.44% | 1,173 |
| May 19, 2026 | $18.26 | $18.33 | $18.14 | $18.33 | -0.08% | 10,427 |
| May 18, 2026 | $18.49 | $18.52 | $18.34 | $18.34 | +0.44% | 5,488 |
| May 15, 2026 | $18.33 | $18.35 | $18.26 | $18.26 | -0.38% | 2,788 |
| May 14, 2026 | $18.38 | $18.62 | $18.33 | $18.33 | -0.87% | 7,397 |
| May 13, 2026 | $18.65 | $18.65 | $18.48 | $18.49 | -0.86% | 5,569 |
| May 12, 2026 | $18.65 | $18.65 | $18.65 | $18.65 | +0.81% | 588 |
| May 11, 2026 | $18.65 | $18.65 | $18.50 | $18.50 | -0.38% | 1,238 |
| May 8, 2026 | $18.74 | $18.75 | $18.52 | $18.57 | -1.01% | 5,640 |
| May 7, 2026 | $18.86 | $18.93 | $18.76 | $18.76 | -0.48% | 1,892 |
| May 6, 2026 | $18.90 | $18.99 | $18.75 | $18.85 | +0.59% | 2,790 |
| May 5, 2026 | $18.84 | $18.90 | $18.70 | $18.74 | -0.36% | 5,383 |
| May 4, 2026 | $18.89 | $18.89 | $18.65 | $18.81 | +0.58% | 9,092 |
| May 1, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | +0.54% | 337 |
| Apr 30, 2026 | $18.50 | $18.88 | $18.50 | $18.60 | +1.92% | 3,273 |
| Apr 29, 2026 | $18.61 | $18.68 | $18.22 | $18.25 | -2.51% | 9,022 |
| Apr 28, 2026 | $18.84 | $18.85 | $18.72 | $18.72 | -0.29% | 1,357 |
| Apr 27, 2026 | $18.88 | $18.90 | $18.70 | $18.77 | -0.56% | 6,931 |
| Apr 24, 2026 | $18.72 | $18.88 | $18.72 | $18.88 | +0.96% | 2,963 |
| Apr 23, 2026 | $18.80 | $18.87 | $18.70 | $18.70 | -0.48% | 1,541 |
| Apr 22, 2026 | $18.80 | $18.80 | $18.77 | $18.79 | -0.05% | 2,521 |
| Apr 21, 2026 | $18.72 | $18.83 | $18.72 | $18.80 | -0.53% | 2,242 |
| Apr 20, 2026 | $18.86 | $18.90 | $18.76 | $18.90 | +0.26% | 3,014 |
| Apr 17, 2026 | $18.60 | $19.00 | $18.60 | $18.85 | +1.26% | 9,287 |
| Apr 16, 2026 | $18.56 | $18.74 | $18.56 | $18.62 | +0.46% | 4,830 |
| Apr 15, 2026 | $18.81 | $18.81 | $18.53 | $18.53 | -0.43% | 5,459 |
| Apr 14, 2026 | $18.21 | $18.61 | $18.21 | $18.61 | +2.31% | 5,592 |
| Apr 13, 2026 | $18.07 | $18.20 | $18.00 | $18.19 | -0.11% | 4,119 |
| Apr 10, 2026 | $18.33 | $18.48 | $18.10 | $18.21 | -1.09% | 3,407 |
| Apr 9, 2026 | $18.05 | $18.41 | $18.02 | $18.41 | +0.25% | 6,072 |
| Apr 8, 2026 | $17.79 | $18.39 | $17.78 | $18.37 | +3.58% | 10,124 |
| Apr 7, 2026 | $17.81 | $17.81 | $17.70 | $17.73 | -0.03% | 3,714 |
| Apr 6, 2026 | $17.56 | $17.87 | $17.56 | $17.74 | +1.28% | 8,461 |
| Apr 2, 2026 | $17.45 | $17.51 | $17.33 | $17.51 | +0.39% | 5,184 |
| Apr 1, 2026 | $17.37 | $17.75 | $17.25 | $17.44 | -1.51% | 21,129 |
| Mar 31, 2026 | $17.96 | $18.19 | $17.55 | $17.71 | -1.75% | 11,607 |
| Mar 30, 2026 | $18.00 | $18.20 | $17.29 | $18.03 | -0.03% | 32,762 |
| Mar 27, 2026 | $18.17 | $18.26 | $18.02 | $18.03 | 0.00% | 6,357 |
| Mar 26, 2026 | $18.79 | $18.79 | $18.03 | $18.03 | -3.94% | 12,123 |
| Mar 25, 2026 | $18.94 | $18.94 | $18.70 | $18.77 | -0.90% | 5,058 |
| Mar 24, 2026 | $18.90 | $18.94 | $18.90 | $18.94 | +0.26% | 1,442 |
| Mar 23, 2026 | $18.92 | $18.94 | $18.88 | $18.89 | -0.68% | 2,826 |
| Mar 20, 2026 | $19.14 | $19.20 | $18.84 | $19.02 | -0.89% | 3,879 |
| Mar 19, 2026 | $19.23 | $19.41 | $19.11 | $19.19 | -0.36% | 2,972 |
| Mar 18, 2026 | $19.43 | $19.43 | $19.26 | $19.26 | -0.47% | 4,126 |
| Mar 17, 2026 | $19.56 | $19.70 | $19.35 | $19.35 | -1.02% | 2,914 |
| Mar 16, 2026 | $19.55 | $19.55 | $19.55 | $19.55 | +0.26% | 1,874 |
| Mar 13, 2026 | $19.60 | $19.60 | $19.50 | $19.50 | -0.54% | 3,702 |
| Mar 12, 2026 | $19.72 | $19.72 | $19.51 | $19.61 | -0.23% | 2,465 |
| Mar 11, 2026 | $19.79 | $19.79 | $19.63 | $19.65 | -0.46% | 8,219 |
| Mar 10, 2026 | $19.75 | $19.75 | $19.74 | $19.74 | +0.51% | 1,523 |
| Mar 9, 2026 | $19.61 | $19.73 | $19.61 | $19.64 | -0.66% | 2,296 |
| Mar 6, 2026 | $19.86 | $19.88 | $19.75 | $19.77 | -0.55% | 6,283 |
| Mar 5, 2026 | $19.86 | $19.93 | $19.86 | $19.88 | +0.20% | 5,973 |
| Mar 4, 2026 | $19.92 | $19.92 | $19.84 | $19.84 | +0.05% | 1,624 |
| Mar 3, 2026 | $19.90 | $19.90 | $19.81 | $19.83 | -0.38% | 2,091 |
| Mar 2, 2026 | $19.50 | $20.04 | $19.50 | $19.91 | +1.56% | 8,399 |
| Feb 27, 2026 | $19.95 | $19.95 | $19.60 | $19.60 | -1.51% | 13,602 |
| Feb 26, 2026 | $19.94 | $19.95 | $19.90 | $19.90 | +0.15% | 1,468 |
| Feb 25, 2026 | $19.85 | $19.87 | $19.76 | $19.87 | +0.20% | 2,277 |
| Feb 24, 2026 | $19.96 | $19.96 | $19.81 | $19.83 | -0.10% | 2,935 |
| Feb 23, 2026 | $19.97 | $19.97 | $19.64 | $19.85 | +0.51% | 10,212 |
| Feb 20, 2026 | $19.80 | $19.87 | $19.71 | $19.75 | +0.46% | 8,851 |
| Feb 19, 2026 | $19.72 | $19.86 | $19.60 | $19.66 | -0.51% | 3,612 |
| Feb 18, 2026 | $19.76 | $19.98 | $19.76 | $19.76 | +0.28% | 6,638 |
| Feb 17, 2026 | $19.65 | $19.77 | $19.64 | $19.71 | +0.48% | 8,394 |
| Feb 13, 2026 | $19.65 | $19.70 | $19.61 | $19.61 | -0.20% | 4,969 |
| Feb 12, 2026 | $19.66 | $19.70 | $19.61 | $19.65 | +0.09% | 2,881 |
| Feb 11, 2026 | $19.60 | $19.63 | $19.57 | $19.63 | +0.22% | 6,939 |
| Feb 10, 2026 | $19.59 | $19.59 | $19.57 | $19.59 | 0.00% | 9,784 |
| Feb 9, 2026 | $19.55 | $19.59 | $19.52 | $19.59 | +0.77% | 13,366 |
| Feb 6, 2026 | $19.58 | $19.58 | $19.44 | $19.44 | -0.26% | 5,232 |
| Feb 5, 2026 | $19.55 | $19.55 | $19.49 | $19.49 | -0.05% | 2,586 |
| Feb 4, 2026 | $19.60 | $19.67 | $19.49 | $19.50 | +0.05% | 4,632 |
| Feb 3, 2026 | $19.56 | $19.56 | $19.49 | $19.49 | -0.71% | 1,898 |
| Feb 2, 2026 | $19.55 | $19.70 | $19.55 | $19.63 | +0.36% | 5,343 |
| Jan 30, 2026 | $19.51 | $19.60 | $19.28 | $19.56 | +1.28% | 2,990 |
| Jan 29, 2026 | $19.31 | $19.31 | $19.31 | $19.31 | 0.00% | – |
| Jan 28, 2026 | $19.35 | $19.40 | $19.20 | $19.31 | -0.19% | 6,414 |
| Jan 27, 2026 | $19.46 | $19.46 | $19.20 | $19.35 | -0.86% | 7,391 |
| Jan 26, 2026 | $19.46 | $19.52 | $19.44 | $19.52 | +0.19% | 4,336 |
| Jan 23, 2026 | $19.45 | $19.54 | $19.42 | $19.48 | +0.27% | 3,526 |
| Jan 22, 2026 | $19.44 | $19.55 | $19.40 | $19.43 | +0.40% | 8,315 |
| Jan 21, 2026 | $19.28 | $19.50 | $19.20 | $19.35 | +0.36% | 5,753 |
| Jan 20, 2026 | $19.30 | $19.46 | $19.20 | $19.28 | -1.01% | 11,429 |
| Jan 16, 2026 | $19.32 | $19.50 | $19.32 | $19.48 | +0.60% | 9,888 |
| Jan 15, 2026 | $19.40 | $19.40 | $19.33 | $19.36 | +0.60% | 8,715 |
| Jan 14, 2026 | $19.28 | $19.35 | $19.24 | $19.24 | +0.05% | 3,227 |
| Jan 13, 2026 | $19.25 | $19.25 | $19.15 | $19.23 | +0.44% | 3,202 |
| Jan 12, 2026 | $18.95 | $19.15 | $18.87 | $19.15 | +0.84% | 3,615 |
| Jan 9, 2026 | $19.05 | $19.10 | $18.99 | $18.99 | -0.87% | 2,820 |
| Jan 8, 2026 | $18.73 | $19.20 | $18.73 | $19.16 | +0.61% | 4,507 |
| Jan 7, 2026 | $19.00 | $19.18 | $19.00 | $19.04 | +0.16% | 6,537 |
| Jan 6, 2026 | $19.13 | $19.40 | $19.00 | $19.01 | -1.30% | 23,877 |
| Jan 5, 2026 | $19.40 | $19.40 | $19.19 | $19.26 | +0.05% | 2,103 |
| Jan 2, 2026 | $19.31 | $19.35 | $19.25 | $19.25 | -0.36% | 5,528 |
| Dec 31, 2025 | $18.80 | $19.32 | $18.80 | $19.32 | +0.57% | 7,034 |
| Dec 30, 2025 | $19.40 | $19.53 | $19.21 | $19.21 | -1.49% | 11,044 |
| Dec 29, 2025 | $19.25 | $19.50 | $19.20 | $19.50 | +1.14% | 12,719 |
| Dec 26, 2025 | $19.52 | $19.52 | $19.18 | $19.28 | -0.82% | 9,054 |
| Dec 24, 2025 | $19.43 | $19.58 | $19.43 | $19.44 | +1.25% | 4,775 |
| Dec 23, 2025 | $19.32 | $19.34 | $19.12 | $19.20 | +0.52% | 4,691 |
| Dec 22, 2025 | $19.45 | $19.50 | $19.10 | $19.10 | -1.11% | 5,638 |
| Dec 19, 2025 | $19.42 | $19.42 | $19.30 | $19.32 | +0.70% | 2,655 |
| Dec 18, 2025 | $19.29 | $19.60 | $19.17 | $19.18 | +0.52% | 2,128 |
| Dec 17, 2025 | $19.18 | $19.63 | $19.08 | $19.08 | -0.52% | 10,653 |
| Dec 16, 2025 | $19.16 | $19.55 | $19.09 | $19.18 | +0.31% | 3,467 |
| Dec 15, 2025 | $19.01 | $19.37 | $19.01 | $19.12 | +0.07% | 2,258 |
| Dec 12, 2025 | $19.09 | $19.22 | $19.01 | $19.11 | +0.41% | 4,952 |
| Dec 11, 2025 | $19.18 | $19.20 | $19.01 | $19.03 | +0.63% | 2,476 |
| Dec 10, 2025 | $19.47 | $19.47 | $18.90 | $18.91 | -1.87% | 16,472 |
| Dec 9, 2025 | $19.50 | $19.64 | $19.20 | $19.27 | +0.73% | 5,182 |
| Dec 8, 2025 | $19.47 | $19.62 | $19.13 | $19.13 | -1.75% | 6,003 |
| Dec 5, 2025 | $19.42 | $19.68 | $19.42 | $19.47 | -0.36% | 1,179 |
| Dec 4, 2025 | $19.34 | $20.00 | $19.25 | $19.54 | -0.05% | 5,080 |
| Dec 3, 2025 | $19.23 | $19.71 | $19.23 | $19.55 | +0.88% | 11,042 |
| Dec 2, 2025 | $19.17 | $19.41 | $19.14 | $19.38 | +1.31% | 15,396 |
| Dec 1, 2025 | $18.89 | $19.16 | $18.89 | $19.13 | +1.83% | 14,509 |
| Nov 28, 2025 | $18.75 | $18.80 | $18.75 | $18.79 | +0.19% | 4,028 |
| Nov 26, 2025 | $18.62 | $18.78 | $18.60 | $18.75 | +0.64% | 5,851 |
| Nov 25, 2025 | $18.90 | $18.90 | $18.60 | $18.63 | -1.17% | 4,355 |
| Nov 24, 2025 | $18.80 | $18.91 | $18.80 | $18.85 | +0.69% | 2,406 |
| Nov 21, 2025 | $18.61 | $18.94 | $18.60 | $18.72 | 0.00% | 2,247 |
| Nov 20, 2025 | $18.70 | $19.03 | $18.70 | $18.72 | -0.85% | 2,521 |
| Nov 19, 2025 | $18.94 | $18.94 | $18.88 | $18.88 | +0.05% | 996 |
| Nov 18, 2025 | $18.90 | $18.93 | $18.80 | $18.87 | +0.11% | 2,931 |
| Nov 17, 2025 | $19.14 | $19.20 | $18.70 | $18.85 | -1.75% | 10,151 |
| Nov 14, 2025 | $18.99 | $19.19 | $18.99 | $19.19 | +0.98% | 1,418 |
| Nov 13, 2025 | $18.99 | $19.20 | $18.94 | $19.00 | +0.26% | 3,486 |
| Nov 12, 2025 | $19.00 | $19.00 | $18.95 | $18.95 | 0.00% | 3,620 |
| Nov 11, 2025 | $18.81 | $18.95 | $18.81 | $18.95 | +0.64% | 4,541 |
| Nov 10, 2025 | $18.91 | $18.91 | $18.69 | $18.83 | +0.11% | 10,042 |
| Nov 7, 2025 | $18.94 | $18.94 | $18.64 | $18.81 | -0.74% | 6,154 |
| Nov 6, 2025 | $19.10 | $19.10 | $18.95 | $18.95 | -1.04% | 4,949 |
| Nov 5, 2025 | $19.25 | $19.25 | $19.00 | $19.15 | -0.43% | 7,216 |
| Nov 4, 2025 | $19.25 | $19.30 | $19.16 | $19.23 | +0.59% | 4,481 |
| Nov 3, 2025 | $19.09 | $19.21 | $19.09 | $19.12 | -1.15% | 3,384 |
| Oct 31, 2025 | $19.30 | $19.34 | $19.20 | $19.34 | +1.27% | 1,506 |
| Oct 30, 2025 | $19.09 | $19.13 | $19.09 | $19.10 | -1.14% | 8,522 |
| Oct 29, 2025 | $19.09 | $19.32 | $19.04 | $19.32 | +1.68% | 2,445 |
| Oct 28, 2025 | $19.17 | $19.17 | $19.00 | $19.00 | -2.21% | 7,455 |
| Oct 27, 2025 | $19.33 | $19.50 | $19.07 | $19.43 | +0.15% | 15,346 |
| Oct 24, 2025 | $19.34 | $19.42 | $19.34 | $19.40 | +0.67% | 2,349 |
| Oct 23, 2025 | $19.30 | $19.74 | $19.27 | $19.27 | -0.16% | 9,037 |
| Oct 22, 2025 | $19.50 | $19.50 | $19.25 | $19.30 | -0.18% | 1,582 |
| Oct 21, 2025 | $19.50 | $19.50 | $19.20 | $19.33 | +0.65% | 5,511 |
| Oct 20, 2025 | $19.52 | $19.98 | $19.17 | $19.21 | – | 5,219 |
Seasonality
ADAMZ return in each calendar month over the last 6 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 | 5.0% | -2.1% | -1.7% | 0.4% | -0.2% | 2.7% | -0.1% | 0.5% | -1.7% | -1.4% | -0.2% | 2.1% |
| Months up | 4 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 2 of 4 | 3 of 5 |
| 2026 | 1.2% | 0.2% | -9.6% | 7.7% | -1.2% | 3.7% | 1.3% | -4.3% | -4.9% | -2.0% | ||
| 2025 | 3.9% | -1.9% | -0.1% | -1.7% | -0.3% | 2.5% | -0.7% | 2.2% | 5.8% | 0.6% | -2.9% | 5.2% |
| 2024 | 1.7% | -0.1% | 3.6% | -2.0% | 11.1% | 0.2% | -0.7% | -0.6% | 14.2% | -4.5% | -2.0% | -3.2% |
| 2023 | 19.2% | 0.8% | -4.4% | 0.8% | -4.0% | 11.7% | -1.6% | 0.2% | -1.7% | -6.7% | 2.8% | 10.2% |
| 2022 | -0.8% | -9.5% | 2.2% | -3.0% | -6.4% | -4.9% | 1.2% | 5.1% | -22.0% | 5.8% | 1.1% | -3.6% |
| 2021 | 1.7% |