Adamas Trust, Inc. (ADAM)
7.81
+0.08
(+1.03%)
USD |
NASDAQ |
Oct 23, 16:00
7.805
0.00 (0.00%)
After-Hours: 20:00
Adamas Trust Total Return Price : 7.81 for Oct. 23, 2026
Total Return Price Chart
Historical Total Return Price Data
| Date | Value |
|---|---|
| October 23, 2026 | 7.81 |
| October 22, 2026 | 7.73 |
| October 21, 2026 | 7.44 |
| October 20, 2026 | 7.53 |
| October 19, 2026 | 7.37 |
| October 16, 2026 | 7.64 |
| October 15, 2026 | 7.79 |
| October 14, 2026 | 7.50 |
| October 13, 2026 | 7.615 |
| October 12, 2026 | 7.67 |
| October 09, 2026 | 7.65 |
| October 08, 2026 | 7.65 |
| October 07, 2026 | 7.49 |
| October 06, 2026 | 7.72 |
| October 05, 2026 | 7.72 |
| October 02, 2026 | 7.81 |
| October 01, 2026 | 7.78 |
| September 30, 2026 | 7.78 |
| September 29, 2026 | 7.93 |
| September 28, 2026 | 8.01 |
| September 25, 2026 | 8.14 |
| September 24, 2026 | 8.14 |
| September 23, 2026 | 8.43 |
| September 22, 2026 | 8.80 |
| September 21, 2026 | 8.62 |
| Date | Value |
|---|---|
| September 18, 2026 | 8.610 |
| September 17, 2026 | 8.702 |
| September 16, 2026 | 8.668 |
| September 15, 2026 | 8.654 |
| September 14, 2026 | 8.717 |
| September 11, 2026 | 8.784 |
| September 10, 2026 | 8.842 |
| September 09, 2026 | 9.238 |
| September 08, 2026 | 9.383 |
| September 04, 2026 | 9.422 |
| September 03, 2026 | 9.374 |
| September 02, 2026 | 9.287 |
| September 01, 2026 | 9.287 |
| August 31, 2026 | 9.412 |
| August 28, 2026 | 9.470 |
| August 27, 2026 | 9.509 |
| August 26, 2026 | 9.441 |
| August 25, 2026 | 9.509 |
| August 24, 2026 | 9.528 |
| August 21, 2026 | 9.606 |
| August 20, 2026 | 9.596 |
| August 19, 2026 | 9.838 |
| August 18, 2026 | 9.741 |
| August 17, 2026 | 9.780 |
| August 14, 2026 | 9.780 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median