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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.89 | $17.14 | $16.26 | $16.37 | -3.14% | 24,799 |
| Oct 19, 2026 | $15.21 | $16.92 | $15.21 | $16.90 | +11.70% | 89,539 |
| Oct 12, 2026 | $15.98 | $16.20 | $15.13 | $15.13 | -6.30% | 68,093 |
| Oct 5, 2026 | $16.74 | $16.76 | $15.65 | $16.15 | -3.11% | 68,612 |
| Sep 28, 2026 | $17.75 | $18.02 | $16.51 | $16.67 | -6.48% | 56,329 |
| Sep 21, 2026 | $17.91 | $18.30 | $17.54 | $17.82 | -0.72% | 42,991 |
| Sep 14, 2026 | $17.68 | $17.95 | $17.53 | $17.95 | +2.10% | 42,852 |
| Sep 8, 2026 | $18.21 | $18.23 | $17.58 | $17.58 | -4.30% | 121,204 |
| Aug 31, 2026 | $18.24 | $18.50 | $17.58 | $18.37 | +0.77% | 68,763 |
| Aug 24, 2026 | $18.62 | $18.75 | $18.06 | $18.23 | -2.88% | 94,635 |
| Aug 17, 2026 | $18.77 | $19.02 | $18.62 | $18.77 | +0.91% | 25,942 |
| Aug 10, 2026 | $18.67 | $18.95 | $18.31 | $18.60 | -0.37% | 40,526 |
| Aug 3, 2026 | $18.80 | $18.89 | $18.50 | $18.67 | -1.01% | 47,163 |
| Jul 27, 2026 | $19.10 | $19.16 | $18.80 | $18.86 | -0.32% | 23,735 |
| Jul 20, 2026 | $18.88 | $19.15 | $18.64 | $18.92 | +0.48% | 17,427 |
| Jul 13, 2026 | $18.84 | $18.99 | $18.63 | $18.83 | -0.53% | 33,668 |
| Jul 6, 2026 | $18.76 | $19.06 | $18.55 | $18.93 | +1.07% | 34,552 |
| Jun 29, 2026 | $19.15 | $19.23 | $18.73 | $18.73 | -2.14% | 45,765 |
| Jun 22, 2026 | $19.20 | $19.28 | $18.90 | $19.14 | -0.18% | 49,181 |
| Jun 15, 2026 | $19.00 | $19.32 | $18.96 | $19.18 | +1.56% | 29,943 |
| Jun 8, 2026 | $18.30 | $19.00 | $18.30 | $18.88 | +3.40% | 50,473 |
| Jun 1, 2026 | $18.37 | $18.55 | $18.25 | $18.26 | -0.60% | 30,877 |
| May 26, 2026 | $18.24 | $18.48 | $18.01 | $18.37 | +1.32% | 33,829 |
| May 18, 2026 | $18.49 | $18.52 | $18.08 | $18.13 | -0.71% | 29,317 |
| May 11, 2026 | $18.65 | $18.65 | $18.26 | $18.26 | -1.67% | 17,580 |
| May 4, 2026 | $18.89 | $18.99 | $18.52 | $18.57 | -0.70% | 24,797 |
| Apr 27, 2026 | $18.88 | $18.90 | $18.22 | $18.70 | -0.95% | 20,920 |
| Apr 20, 2026 | $18.86 | $18.90 | $18.70 | $18.88 | +0.16% | 12,281 |
| Apr 13, 2026 | $18.07 | $19.00 | $18.00 | $18.85 | +3.51% | 29,287 |
| Apr 6, 2026 | $17.56 | $18.48 | $17.56 | $18.21 | +4.00% | 31,778 |
| Mar 30, 2026 | $18.00 | $18.20 | $17.25 | $17.51 | -2.88% | 70,682 |
| Mar 23, 2026 | $18.92 | $18.94 | $18.02 | $18.03 | -5.21% | 27,806 |
| Mar 16, 2026 | $19.55 | $19.70 | $18.84 | $19.02 | -2.46% | 15,765 |
| Mar 9, 2026 | $19.61 | $19.79 | $19.50 | $19.50 | -1.37% | 18,205 |
| Mar 2, 2026 | $19.50 | $20.04 | $19.50 | $19.77 | +0.87% | 24,370 |
| Feb 23, 2026 | $19.97 | $19.97 | $19.60 | $19.60 | -0.76% | 30,494 |
| Feb 17, 2026 | $19.65 | $19.98 | $19.60 | $19.75 | +0.71% | 27,495 |
| Feb 9, 2026 | $19.55 | $19.70 | $19.52 | $19.61 | +0.87% | 37,939 |
| Feb 2, 2026 | $19.55 | $19.70 | $19.44 | $19.44 | -0.61% | 19,691 |
| Jan 26, 2026 | $19.46 | $19.60 | $19.20 | $19.56 | +0.41% | 21,131 |
| Jan 20, 2026 | $19.30 | $19.55 | $19.20 | $19.48 | +0.02% | 29,023 |
| Jan 12, 2026 | $18.95 | $19.50 | $18.87 | $19.48 | +2.56% | 28,647 |
| Jan 5, 2026 | $19.40 | $19.40 | $18.73 | $18.99 | -1.35% | 39,844 |
| Dec 29, 2025 | $19.25 | $19.53 | $18.80 | $19.25 | -0.16% | 36,325 |
| Dec 22, 2025 | $19.45 | $19.58 | $19.10 | $19.28 | -0.18% | 24,158 |
| Dec 15, 2025 | $19.01 | $19.63 | $19.01 | $19.32 | +1.09% | 21,161 |
| Dec 8, 2025 | $19.47 | $19.64 | $18.90 | $19.11 | -1.86% | 35,085 |
| Dec 1, 2025 | $18.89 | $20.00 | $18.89 | $19.47 | +3.64% | 47,206 |
| Nov 24, 2025 | $18.80 | $18.91 | $18.60 | $18.79 | +0.35% | 16,640 |
| Nov 17, 2025 | $19.14 | $19.20 | $18.60 | $18.72 | -2.43% | 18,846 |
| Nov 10, 2025 | $18.91 | $19.20 | $18.69 | $19.19 | +2.00% | 23,107 |
| Nov 3, 2025 | $19.09 | $19.30 | $18.64 | $18.81 | -2.75% | 26,184 |
| Oct 27, 2025 | $19.33 | $19.50 | $19.00 | $19.34 | -0.30% | 35,274 |
| Oct 20, 2025 | $19.52 | $19.98 | $19.17 | $19.40 | -2.56% | 23,698 |
| Oct 13, 2025 | $20.04 | $20.24 | $19.19 | $19.91 | -0.82% | 33,545 |
| Oct 6, 2025 | $19.94 | $20.44 | $18.93 | $20.08 | +0.73% | 29,840 |
| Sep 29, 2025 | $19.64 | $20.98 | $19.30 | $19.93 | +2.18% | 38,498 |
| Sep 22, 2025 | $19.68 | $19.72 | $18.86 | $19.51 | +0.03% | 41,508 |
| Sep 15, 2025 | $19.15 | $21.72 | $18.98 | $19.50 | +1.94% | 65,935 |
| Sep 8, 2025 | $18.27 | $20.16 | $18.20 | $19.13 | +6.27% | 99,134 |
| Sep 2, 2025 | $18.60 | $19.02 | $17.94 | $18.00 | -3.19% | 34,728 |
| Aug 25, 2025 | $18.35 | $18.67 | $18.30 | $18.59 | +1.94% | 17,683 |
| Aug 18, 2025 | $18.39 | $18.50 | $18.01 | $18.24 | +0.18% | 11,907 |
| Aug 11, 2025 | $18.02 | $18.54 | $18.00 | $18.21 | +0.65% | 21,579 |
| Aug 4, 2025 | $18.26 | $18.26 | $17.90 | $18.09 | -0.93% | 16,576 |
| Jul 28, 2025 | $17.95 | $18.31 | $17.85 | $18.26 | +1.44% | 34,211 |
| Jul 21, 2025 | $18.07 | $18.22 | $17.90 | $18.00 | -0.28% | 18,698 |
| Jul 14, 2025 | $18.51 | $18.73 | $17.68 | $18.05 | -1.85% | 70,956 |
| Jul 7, 2025 | $18.61 | $19.10 | $18.36 | $18.39 | -1.55% | 15,536 |
| Jun 30, 2025 | $18.79 | $18.80 | $18.10 | $18.68 | -0.37% | 11,040 |
| Jun 23, 2025 | $18.58 | $18.75 | $18.40 | $18.75 | +1.60% | 11,040 |
| Jun 16, 2025 | $19.07 | $19.07 | $18.44 | $18.46 | -1.84% | 8,151 |
| Jun 9, 2025 | $18.27 | $18.80 | $18.27 | $18.80 | +3.39% | 33,183 |
| Jun 2, 2025 | $18.40 | $18.67 | $18.03 | $18.18 | -0.63% | 14,313 |
| May 26, 2025 | $18.08 | $18.40 | $18.08 | $18.30 | +1.10% | 11,470 |
| May 19, 2025 | $18.21 | $18.40 | $18.04 | $18.10 | -1.05% | 15,693 |
| May 12, 2025 | $18.22 | $18.40 | $18.15 | $18.29 | -0.20% | 9,843 |
| May 5, 2025 | $18.22 | $18.75 | $18.22 | $18.33 | -0.11% | 15,724 |
| Apr 28, 2025 | $18.34 | $18.40 | $18.07 | $18.35 | +0.55% | 13,439 |
| Apr 21, 2025 | $18.00 | $18.36 | $17.74 | $18.25 | +2.35% | 9,851 |
| Apr 14, 2025 | $16.99 | $18.40 | $16.89 | $17.83 | +5.75% | 17,509 |
| Apr 7, 2025 | $18.04 | $18.48 | $16.75 | $16.86 | -7.87% | 52,225 |
| Mar 31, 2025 | $18.98 | $19.25 | $18.06 | $18.30 | -3.12% | 56,471 |
| Mar 24, 2025 | $18.94 | $19.20 | $18.76 | $18.89 | +0.03% | 16,292 |
| Mar 17, 2025 | $19.10 | $19.25 | $18.75 | $18.89 | -0.92% | 16,673 |
| Mar 10, 2025 | $19.25 | $19.25 | $18.88 | $19.06 | -0.83% | 19,301 |
| Mar 3, 2025 | $19.25 | $19.29 | $19.02 | $19.22 | +0.52% | 20,282 |
| Feb 24, 2025 | $19.54 | $19.73 | $19.03 | $19.12 | -0.42% | 33,582 |
| Feb 18, 2025 | $19.49 | $19.74 | $19.20 | $19.20 | -0.57% | 10,059 |
| Feb 10, 2025 | $19.60 | $19.60 | $19.24 | $19.31 | -1.88% | 19,362 |
| Feb 3, 2025 | $19.55 | $19.76 | $19.42 | $19.68 | +0.92% | 15,148 |
| Jan 27, 2025 | $19.40 | $19.73 | $19.29 | $19.50 | +1.09% | 17,724 |
| Jan 21, 2025 | $19.14 | $19.99 | $19.10 | $19.29 | +0.89% | 29,055 |
| Jan 13, 2025 | $18.78 | $21.31 | $18.75 | $19.12 | +1.27% | 41,144 |
| Jan 6, 2025 | $18.99 | $19.04 | $18.84 | $18.88 | -0.11% | 18,527 |
| Dec 30, 2024 | $19.27 | $19.29 | $18.57 | $18.90 | -1.40% | 19,431 |
| Dec 23, 2024 | $19.68 | $19.71 | $19.00 | $19.17 | -2.80% | 24,182 |
| Dec 16, 2024 | $19.70 | $19.92 | $19.50 | $19.72 | -0.85% | 24,647 |
| Dec 9, 2024 | $19.93 | $20.00 | $19.65 | $19.89 | +0.32% | 35,340 |
| Dec 2, 2024 | $19.85 | $20.66 | $19.80 | $19.83 | -0.12% | 38,603 |
| Nov 25, 2024 | $19.79 | $20.29 | $19.76 | $19.85 | +0.28% | 27,110 |
| Nov 18, 2024 | $20.25 | $20.34 | $19.45 | $19.80 | -3.20% | 44,679 |
| Nov 11, 2024 | $20.39 | $20.71 | $20.16 | $20.45 | +0.10% | 13,428 |
| Nov 4, 2024 | $20.19 | $21.45 | $20.08 | $20.43 | +2.07% | 27,437 |
| Oct 28, 2024 | $20.50 | $20.50 | $20.00 | $20.02 | -2.13% | 23,287 |
| Oct 21, 2024 | $20.74 | $20.74 | $20.45 | $20.45 | -2.25% | 10,298 |
| Oct 14, 2024 | $21.10 | $21.49 | $20.60 | $20.92 | -0.95% | 35,783 |
| Oct 7, 2024 | $21.48 | $21.50 | $20.60 | $21.12 | -1.76% | 16,111 |
| Sep 30, 2024 | $21.55 | $21.65 | $21.03 | $21.50 | +0.05% | 30,405 |
| Sep 23, 2024 | $21.49 | $21.58 | $21.30 | $21.49 | +0.94% | 22,941 |
| Sep 16, 2024 | $20.50 | $21.74 | $20.46 | $21.29 | +4.06% | 39,294 |
| Sep 9, 2024 | $19.80 | $20.60 | $19.73 | $20.46 | +3.43% | 91,751 |
| Sep 3, 2024 | $19.14 | $19.82 | $18.90 | $19.78 | +4.31% | 45,195 |
| Aug 26, 2024 | $18.83 | $18.96 | $18.81 | $18.96 | +1.03% | 5,511 |
| Aug 19, 2024 | $18.35 | $18.79 | $18.35 | $18.77 | +1.67% | 27,453 |
| Aug 12, 2024 | $18.83 | $18.90 | $18.35 | $18.46 | -1.91% | 35,203 |
| Aug 5, 2024 | $18.87 | $19.30 | $18.16 | $18.82 | -0.90% | 30,795 |
| Jul 29, 2024 | $19.30 | $19.35 | $18.79 | $18.99 | -1.76% | 66,188 |
| Jul 22, 2024 | $19.34 | $19.39 | $19.17 | $19.33 | +0.10% | 19,612 |
| Jul 15, 2024 | $19.54 | $19.62 | $18.95 | $19.31 | +1.37% | 37,638 |
| Jul 8, 2024 | $19.38 | $19.39 | $18.91 | $19.05 | -1.55% | 30,092 |
| Jul 1, 2024 | $19.81 | $19.83 | $19.33 | $19.35 | -1.48% | 24,860 |
| Jun 24, 2024 | $19.40 | $19.87 | $19.36 | $19.64 | +0.72% | 48,439 |
| Jun 17, 2024 | $19.70 | $19.90 | $19.50 | $19.50 | -1.61% | 40,610 |
| Jun 10, 2024 | $19.25 | $19.82 | $19.04 | $19.82 | +2.69% | 51,165 |
| Jun 3, 2024 | $19.48 | $19.62 | $19.08 | $19.30 | -1.53% | 60,880 |
| May 28, 2024 | $18.86 | $19.87 | $18.68 | $19.60 | +4.93% | 55,056 |
| May 20, 2024 | $19.01 | $19.01 | $18.38 | $18.68 | -1.74% | 34,091 |
| May 13, 2024 | $18.46 | $19.17 | $18.21 | $19.01 | +3.60% | 69,277 |
| May 6, 2024 | $17.83 | $18.50 | $17.81 | $18.35 | +4.47% | 78,271 |
| Apr 29, 2024 | $17.37 | $17.82 | $16.90 | $17.57 | +1.71% | 43,779 |
| Apr 22, 2024 | $17.50 | $17.50 | $17.23 | $17.27 | -0.35% | 24,398 |
| Apr 15, 2024 | $17.64 | $17.64 | $17.10 | $17.33 | -1.59% | 27,897 |
| Apr 8, 2024 | $17.95 | $17.95 | $17.35 | $17.61 | -1.49% | 32,346 |
| Apr 1, 2024 | $17.86 | $18.15 | $17.85 | $17.88 | -0.69% | 20,067 |
| Mar 25, 2024 | $18.00 | $18.30 | $17.77 | $18.00 | +0.06% | 48,400 |
| Mar 18, 2024 | $17.53 | $18.07 | $17.53 | $17.99 | +1.70% | 30,019 |
| Mar 11, 2024 | $17.76 | $18.00 | $17.52 | $17.69 | -0.34% | 31,436 |
| Mar 4, 2024 | $17.72 | $17.87 | $16.60 | $17.75 | +0.51% | 52,942 |
| Feb 26, 2024 | $17.61 | $17.87 | $17.60 | $17.66 | -0.23% | 20,734 |
| Feb 20, 2024 | $17.79 | $17.79 | $17.60 | $17.70 | +0.34% | 17,026 |
| Feb 12, 2024 | $17.66 | $17.85 | $17.48 | $17.64 | -0.74% | 36,202 |
| Feb 5, 2024 | $18.00 | $18.00 | $17.50 | $17.77 | +0.97% | 39,358 |
| Jan 29, 2024 | $18.02 | $18.11 | $17.60 | $17.60 | -2.22% | 32,777 |
| Jan 22, 2024 | $17.78 | $18.10 | $17.76 | $18.00 | +1.18% | 20,317 |
| Jan 16, 2024 | $17.76 | $17.98 | $17.60 | $17.79 | +0.17% | 22,079 |
| Jan 8, 2024 | $17.56 | $17.83 | $17.55 | $17.76 | +1.08% | 24,133 |
| Jan 2, 2024 | $17.51 | $18.15 | $17.50 | $17.57 | +0.24% | 38,329 |
| Dec 26, 2023 | $17.87 | $17.96 | $17.31 | $17.53 | -1.53% | 37,856 |
| Dec 18, 2023 | $17.54 | $17.88 | $17.02 | $17.80 | +1.48% | 60,793 |
| Dec 11, 2023 | $17.24 | $17.84 | $16.60 | $17.54 | +1.74% | 76,786 |
| Dec 4, 2023 | $16.62 | $17.25 | $16.55 | $17.24 | +4.17% | 34,277 |
| Nov 27, 2023 | $16.20 | $16.60 | $16.00 | $16.55 | +1.97% | 74,496 |
| Nov 20, 2023 | $16.30 | $16.36 | $16.01 | $16.23 | -1.04% | 16,837 |
| Nov 13, 2023 | $16.22 | $16.50 | $16.22 | $16.40 | +1.11% | 14,018 |
| Nov 6, 2023 | $16.22 | $16.43 | $16.09 | $16.22 | +0.43% | 11,800 |
| Oct 30, 2023 | $15.70 | $16.35 | $15.51 | $16.15 | +4.13% | 30,329 |
| Oct 23, 2023 | $16.45 | $16.45 | $15.31 | $15.51 | -6.73% | 21,374 |
| Oct 16, 2023 | $17.34 | $17.35 | $16.56 | $16.63 | -3.26% | 17,195 |
| Oct 9, 2023 | $16.99 | $17.19 | $16.75 | $17.19 | +1.18% | 27,851 |
| Oct 2, 2023 | $17.65 | $17.65 | $16.76 | $16.99 | -0.12% | 18,056 |
| Sep 25, 2023 | $17.30 | $17.69 | $16.99 | $17.01 | -1.85% | 30,699 |
| Sep 18, 2023 | $17.69 | $17.69 | $17.33 | $17.33 | -1.67% | 15,557 |
| Sep 11, 2023 | $17.74 | $17.82 | $17.29 | $17.63 | -0.70% | 44,243 |
| Sep 5, 2023 | $17.55 | $17.82 | $17.50 | $17.75 | +0.17% | 23,288 |
| Aug 28, 2023 | $17.39 | $17.94 | $17.39 | $17.72 | +1.31% | 24,193 |
| Aug 21, 2023 | $17.30 | $17.50 | $17.28 | $17.49 | +1.40% | 12,283 |
| Aug 14, 2023 | $17.40 | $17.48 | $17.22 | $17.25 | -0.86% | 21,177 |
| Aug 7, 2023 | $17.75 | $17.75 | $17.10 | $17.40 | -1.14% | 32,535 |
| Jul 31, 2023 | $17.57 | $18.06 | $17.50 | $17.60 | +0.46% | 24,512 |
| Jul 24, 2023 | $17.82 | $17.87 | $17.46 | $17.52 | -1.43% | 40,303 |
| Jul 17, 2023 | $17.96 | $17.98 | $17.60 | $17.78 | -1.14% | 22,811 |
| Jul 10, 2023 | $17.80 | $17.98 | $17.35 | $17.98 | +1.47% | 23,092 |
| Jul 3, 2023 | $18.00 | $18.00 | $17.40 | $17.72 | -1.56% | 11,334 |
| Jun 26, 2023 | $18.05 | $18.34 | $17.85 | $18.00 | +0.11% | 10,473 |
| Jun 20, 2023 | $17.95 | $18.05 | $17.69 | $17.98 | +0.33% | 8,971 |
| Jun 12, 2023 | $17.26 | $17.99 | $17.26 | $17.92 | +4.19% | 21,013 |
| Jun 5, 2023 | $16.85 | $17.26 | $16.71 | $17.20 | +2.87% | 17,418 |
| May 30, 2023 | $16.58 | $16.99 | $16.38 | $16.72 | +0.84% | 13,503 |
| May 22, 2023 | $16.11 | $16.60 | $16.11 | $16.58 | +2.92% | 25,861 |
| May 15, 2023 | $16.30 | $16.50 | $16.09 | $16.11 | -1.77% | 24,881 |
| May 8, 2023 | $16.54 | $16.79 | $16.15 | $16.40 | +0.52% | 12,674 |
| May 1, 2023 | $17.25 | $17.56 | $16.32 | $16.32 | -5.15% | 39,552 |
| Apr 24, 2023 | $16.76 | $17.30 | $16.66 | $17.20 | +2.69% | 11,837 |
| Apr 17, 2023 | $17.32 | $17.44 | $16.75 | $16.75 | -2.95% | 21,389 |
| Apr 10, 2023 | $16.83 | $17.45 | $16.50 | $17.26 | +3.66% | 28,655 |
| Apr 3, 2023 | $17.24 | $17.48 | $16.65 | $16.65 | -2.46% | 12,845 |
| Mar 27, 2023 | $16.53 | $17.36 | $16.27 | $17.07 | +3.27% | 25,657 |
| Mar 20, 2023 | $16.26 | $16.78 | $15.86 | $16.53 | +3.31% | 51,946 |
| Mar 13, 2023 | $16.87 | $17.22 | $15.45 | $16.00 | -5.64% | 72,771 |
| Mar 6, 2023 | $18.35 | $18.44 | $16.90 | $16.96 | -7.49% | 35,773 |
| Feb 27, 2023 | $18.40 | $18.50 | $18.29 | $18.33 | -0.38% | 24,139 |
| Feb 21, 2023 | $18.87 | $18.87 | $18.30 | $18.40 | -2.64% | 25,520 |
| Feb 13, 2023 | $18.92 | $19.02 | $18.77 | $18.90 | -0.05% | 30,740 |
| Feb 6, 2023 | $18.79 | $19.26 | $18.65 | $18.91 | +3.33% | 80,814 |
| Jan 30, 2023 | $18.24 | $18.84 | $18.15 | $18.30 | +0.49% | 68,143 |
| Jan 23, 2023 | $18.08 | $18.31 | $17.96 | $18.21 | +1.68% | 53,565 |
| Jan 17, 2023 | $17.73 | $19.00 | $17.43 | $17.91 | +3.13% | 82,316 |
| Jan 9, 2023 | $16.10 | $17.66 | $16.10 | $17.37 | +8.72% | 57,887 |
| Jan 3, 2023 | $15.16 | $16.01 | $15.16 | $15.97 | +4.75% | 33,795 |
| Dec 27, 2022 | $15.32 | $15.79 | $14.82 | $15.25 | -0.39% | 124,264 |
| Dec 19, 2022 | $16.15 | $16.15 | $15.27 | $15.31 | -5.67% | 57,405 |
| Dec 12, 2022 | $16.30 | $16.56 | $15.99 | $16.23 | -1.46% | 40,454 |
| Dec 5, 2022 | $16.74 | $16.75 | $16.27 | $16.47 | -0.90% | 36,711 |
| Nov 28, 2022 | $16.87 | $16.87 | $15.83 | $16.62 | 0.00% | 60,265 |
| Nov 21, 2022 | $16.57 | $16.78 | $16.32 | $16.62 | +1.81% | 45,048 |
| Nov 14, 2022 | $16.90 | $17.15 | $16.11 | $16.33 | -3.12% | 62,974 |
| Nov 7, 2022 | $15.47 | $16.90 | $15.35 | $16.85 | +5.44% | 54,141 |
| Oct 31, 2022 | $15.84 | $16.12 | $15.42 | $15.98 | +0.47% | 16,937 |
| Oct 24, 2022 | $15.62 | $16.16 | $15.60 | $15.91 | +1.31% | 19,466 |
| Oct 17, 2022 | $15.81 | $15.93 | $14.95 | $15.70 | +2.28% | 22,728 |
| Oct 10, 2022 | $14.88 | $15.65 | $14.77 | $15.35 | -1.60% | 30,112 |
| Oct 3, 2022 | $15.35 | $16.00 | $14.88 | $15.60 | +2.43% | 32,231 |
| Sep 26, 2022 | $17.77 | $18.05 | $14.95 | $15.23 | -16.46% | 57,111 |
| Sep 19, 2022 | $19.10 | $19.34 | $18.09 | $18.23 | -4.68% | 35,416 |
| Sep 12, 2022 | $19.20 | $19.78 | $18.90 | $19.13 | -0.13% | 15,166 |
| Sep 6, 2022 | $19.30 | $19.30 | $18.90 | $19.15 | -0.47% | 21,354 |
| Aug 29, 2022 | $20.05 | $20.10 | $19.24 | $19.24 | -4.33% | 43,581 |
| Aug 22, 2022 | $20.00 | $20.40 | $19.84 | $20.11 | +0.34% | 57,425 |
| Aug 15, 2022 | $20.18 | $20.43 | $19.54 | $20.04 | -0.59% | 63,916 |
| Aug 8, 2022 | $19.84 | $20.20 | $19.26 | $20.16 | +2.60% | 64,404 |
| Aug 1, 2022 | $19.08 | $19.88 | $19.07 | $19.65 | +3.04% | 86,361 |
| Jul 25, 2022 | $18.81 | $19.14 | $18.43 | $19.07 | +1.98% | 60,192 |
| Jul 18, 2022 | $18.99 | $19.00 | $18.60 | $18.70 | -1.58% | 57,080 |
| Jul 11, 2022 | $19.01 | $19.15 | $18.80 | $19.00 | -0.06% | 29,645 |
| Jul 5, 2022 | $18.90 | $19.19 | $18.85 | $19.01 | +0.86% | 10,602 |
| Jun 27, 2022 | $19.33 | $19.49 | $18.76 | $18.85 | -3.28% | 29,573 |
| Jun 21, 2022 | $19.24 | $19.88 | $19.05 | $19.49 | +2.31% | 25,562 |
| Jun 13, 2022 | $20.98 | $20.98 | $19.00 | $19.05 | -10.12% | 60,999 |
| Jun 6, 2022 | $21.55 | $21.74 | $21.03 | $21.20 | -1.37% | 46,573 |
| May 31, 2022 | $20.35 | $21.74 | $20.27 | $21.49 | +5.50% | 70,439 |
| May 23, 2022 | $19.98 | $20.51 | $19.66 | $20.37 | +1.85% | 60,300 |
| May 16, 2022 | $20.71 | $20.71 | $19.73 | $20.00 | -3.01% | 42,741 |
| May 9, 2022 | $21.38 | $21.66 | $20.46 | $20.62 | -3.91% | 38,964 |
| May 2, 2022 | $21.65 | $21.99 | $21.35 | $21.46 | -0.88% | 30,456 |
| Apr 25, 2022 | $21.81 | $22.13 | $21.40 | $21.65 | -0.05% | 60,386 |
| Apr 18, 2022 | $21.78 | $21.87 | $21.20 | $21.66 | +0.28% | 56,705 |
| Apr 11, 2022 | $21.93 | $21.93 | $21.50 | $21.60 | -0.92% | 32,121 |
| Apr 4, 2022 | $22.30 | $22.35 | $21.60 | $21.80 | -1.19% | 69,585 |
| Mar 28, 2022 | $22.68 | $23.00 | $22.00 | $22.06 | -0.53% | 75,676 |
| Mar 21, 2022 | $23.00 | $23.18 | $21.90 | $22.18 | -3.40% | 76,322 |
| Mar 14, 2022 | $21.65 | $22.98 | $19.65 | $22.96 | +6.08% | 243,049 |
| Mar 7, 2022 | $22.04 | $22.04 | $21.05 | $21.65 | -1.79% | 109,665 |
| Feb 28, 2022 | $22.13 | $22.87 | $21.75 | $22.04 | -0.09% | 91,095 |
| Feb 22, 2022 | $22.75 | $22.91 | $21.48 | $22.06 | -1.45% | 64,794 |
| Feb 14, 2022 | $23.54 | $23.54 | $20.70 | $22.38 | -5.29% | 88,459 |
| Feb 7, 2022 | $24.34 | $24.34 | $23.51 | $23.63 | -0.19% | 28,773 |
| Jan 31, 2022 | $24.47 | $24.73 | $23.68 | $23.68 | -3.03% | 52,334 |
| Jan 24, 2022 | $24.91 | $25.00 | $24.03 | $24.42 | -2.16% | 57,358 |
| Jan 18, 2022 | $25.00 | $25.01 | $24.85 | $24.96 | -0.16% | 40,528 |
| Jan 10, 2022 | $24.85 | $25.01 | $24.85 | $25.00 | +0.60% | 61,307 |
| Jan 3, 2022 | $24.81 | $24.99 | $24.74 | $24.85 | +0.20% | 106,061 |
| Dec 27, 2021 | $24.69 | $24.96 | $24.65 | $24.80 | +0.45% | 85,467 |
| Dec 20, 2021 | $24.35 | $24.70 | $24.00 | $24.69 | +1.40% | 163,875 |
| Dec 13, 2021 | $24.31 | $24.78 | $23.99 | $24.35 | +0.08% | 89,858 |
| Dec 6, 2021 | $24.52 | $24.65 | $24.24 | $24.33 | -0.82% | 181,340 |
| Nov 29, 2021 | $24.90 | $24.90 | $24.53 | $24.53 | -0.69% | 300,339 |
| Nov 22, 2021 | $24.55 | $24.80 | $24.50 | $24.70 | +1.02% | 429,657 |
| Nov 18, 2021 | $25.00 | $25.00 | $24.30 | $24.45 | – | 1,040,809 |
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% |