ADAM (Adamas Trust Inc.) historical data
STOCKListed1-minute bars
| Symbol | ADAM |
|---|---|
| Name | Adamas Trust Inc. |
| Exchange | NASDAQ |
| Sector | Real Estate |
| Industry | REIT - Mortgage |
| IPO date | 2025-09-03 |
| History | 2008-06-05 to 2026-10-09 (about 18 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ADAM last closed at $7.65 on 2026-10-09, +27.4% over the past year and -70.5% over five years. Its deepest fall from a prior high in this history was -78.1%, reached on 2025-10-30.
| Last close | $7.65 (2026-10-09) |
|---|---|
| 1-year change | +27.4% |
| 5-year change | -70.5% |
| Annualized since 2008-06-05 | -6.5% |
| 52-week range | $5.79 – $9.89 |
| Deepest drawdown | -78.1% (2025-10-30) |
| Avg. daily dollar volume (3 months) | $8.8m |
| Daily bars in history | 952 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 206 |
|---|---|
| Shares held | 48,750,884 ($457.8m reported value) |
| Quarter flows | 45 new, 68 added, 57 trimmed, 25 exited; +854,250 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ADAM") on the look-back bundles. Top holders of ADAM · All 13F managers
Short interest (2026-09-30)
| Shares short | 2,205,277 (-30.6% vs prior report) |
|---|---|
| Days to cover | 1.41 |
ADAM short interest history · Real Estate sector
Get it in Python
import finzdata as yf
df = yf.Ticker("ADAM").history(start="2008-06-05", interval="1d")
df.tail()