Adamas Trust, Inc. - 9.250% Senior Notes Due 2031 (NQ:ADAMO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 05, 2026 | 25.05 | 25.10 | 25.05 | 25.08 | 10,972 | -0.03(-0.10%) |
| Feb 04, 2026 | 25.05 | 25.11 | 25.03 | 25.11 | 11,843 | +0.09(+0.36%) |
| Feb 03, 2026 | 25.04 | 25.05 | 24.99 | 25.02 | 22,461 | +0.00(+0.02%) |
| Feb 02, 2026 | 25.09 | 25.15 | 24.99 | 25.02 | 64,824 | +0.03(+0.10%) |
| Jan 30, 2026 | 25.08 | 25.08 | 24.99 | 24.99 | 83,896 | -0.06(-0.24%) |
| Jan 29, 2026 | 25.12 | 25.12 | 25.04 | 25.05 | 35,621 | -0.04(-0.16%) |
| Jan 28, 2026 | 25.12 | 25.13 | 25.08 | 25.09 | 14,984 | -0.02(-0.08%) |
| Jan 27, 2026 | 25.10 | 25.14 | 25.09 | 25.11 | 30,251 | +0.01(+0.04%) |
| Jan 26, 2026 | 25.10 | 25.15 | 25.08 | 25.10 | 31,440 | +0.01(+0.04%) |
| Jan 23, 2026 | 25.05 | 25.11 | 25.05 | 25.09 | 58,171 | +0.08(+0.32%) |
| Jan 22, 2026 | 25.08 | 25.09 | 25.00 | 25.01 | 48,375 | -0.08(-0.32%) |
| Jan 21, 2026 | 25.05 | 25.13 | 25.00 | 25.09 | 46,262 | +0.02(+0.08%) |
| Jan 20, 2026 | 25.00 | 25.10 | 25.00 | 25.07 | 32,492 | +0.02(+0.08%) |
| Jan 16, 2026 | 25.00 | 25.05 | 24.97 | 25.05 | 111,831 | +0.08(+0.32%) |
| Jan 15, 2026 | 25.11 | 25.13 | 24.91 | 24.97 | 361,473 | -0.09(-0.36%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
