ADAML (Adamas Trust Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share) historical data
STOCKListed1-minute bars
| Symbol | ADAML |
|---|---|
| Name | Adamas Trust Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock $0.01 par value per share |
| Exchange | NASDAQ |
| Sector | Real Estate |
| Industry | REIT - Mortgage |
| IPO date | 2009-10-19 |
| History | 2025-09-03 to 2026-10-09 (about 1 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
ADAML last closed at $24.39 on 2026-10-09, +18.3% over the past year. Its deepest fall from a prior high in this history was -3.0%, reached on 2026-10-08.
| Last close | $24.39 (2026-10-09) |
|---|---|
| 1-year change | +18.3% |
| Annualized since 2025-09-03 | +19.0% |
| 52-week range | $20.59 – $24.71 |
| Deepest drawdown | -3.0% (2026-10-08) |
| Avg. daily dollar volume (3 months) | $344,977 |
| Daily bars in history | 277 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Get it in Python
import finzdata as yf
df = yf.Ticker("ADAML").history(start="2025-09-03", interval="1d")
df.tail()