Adamas Trust, Inc. (ADAM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ADAM Historical Performance
Short-Term Returns
ADAM Stock Price Trajectory (2011–2026)
As of May 8, 2026, Adamas Trust, Inc. (ADAM) trades at $8.72, representing a +33.1% return over the past year. The stock has delivered a -19.0% total return over five years (-13.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $453.60 on December 31, 2004. From this peak, ADAM has corrected -98.1%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SACH (+13.4% 1Y), LOAN (-17.4% 1Y), and GPMT (-28.9% 1Y), ADAM has outperformed the peer group average. Compare ADAM vs SACH →
ADAM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.85 | 8.89 | 8.68 | 8.72 | 700K | -1.25% |
| 2026-05-06 | 8.55 | 8.85 | 8.54 | 8.83 | 638K | +2.56% |
| 2026-05-05 | 8.70 | 8.71 | 8.55 | 8.61 | 647K | -1.03% |
| 2026-05-04 | 8.80 | 8.82 | 8.60 | 8.70 | 883K | -2.14% |
| 2026-05-01 | 9.01 | 9.05 | 8.71 | 8.89 | 1.63M | -1.00% |
| 2026-04-30 | 8.19 | 9.32 | 8.02 | 8.98 | 3.49M | +15.87% |
| 2026-04-29 | 8.11 | 8.11 | 7.74 | 7.75 | 917K | -4.67% |
| 2026-04-28 | 8.07 | 8.15 | 8.04 | 8.13 | 803K | +0.87% |
| 2026-04-27 | 7.93 | 8.10 | 7.93 | 8.06 | 935K | +1.38% |
| 2026-04-24 | 7.83 | 7.96 | 7.79 | 7.95 | 474K | +1.53% |
| 2026-04-23 | 7.88 | 7.89 | 7.81 | 7.83 | 425K | -1.14% |
| 2026-04-22 | 7.87 | 8.00 | 7.80 | 7.92 | 537K | +1.15% |
| 2026-04-21 | 7.95 | 8.06 | 7.79 | 7.83 | 879K | -1.51% |
| 2026-04-20 | 7.82 | 7.96 | 7.74 | 7.95 | 662K | +0.89% |
| 2026-04-17 | 7.72 | 7.94 | 7.69 | 7.88 | 513K | +3.41% |
| 2026-04-16 | 7.74 | 7.75 | 7.62 | 7.62 | 600K | -1.80% |
| 2026-04-15 | 7.72 | 7.78 | 7.67 | 7.76 | 361K | +0.52% |
| 2026-04-14 | 7.66 | 7.75 | 7.65 | 7.72 | 425K | +0.92% |
| 2026-04-13 | 7.49 | 7.65 | 7.48 | 7.65 | 769K | +0.79% |
| 2026-04-10 | 7.72 | 7.74 | 7.53 | 7.59 | 507K | -1.30% |
| 2026-04-09 | 7.60 | 7.80 | 7.60 | 7.69 | 670K | +0.92% |
| 2026-04-08 | 7.76 | 7.77 | 7.55 | 7.62 | 627K | +2.56% |
| 2026-04-07 | 7.41 | 7.50 | 7.38 | 7.43 | 582K | -0.13% |
| 2026-04-06 | 7.37 | 7.50 | 7.36 | 7.44 | 418K | +0.68% |
| 2026-04-02 | 7.23 | 7.39 | 7.20 | 7.39 | 529K | +0.54% |
| 2026-04-01 | 7.38 | 7.42 | 7.33 | 7.35 | 469K | -0.14% |
| 2026-03-31 | 7.28 | 7.39 | 7.17 | 7.36 | 707K | +2.65% |
| 2026-03-30 | 7.10 | 7.33 | 7.05 | 7.17 | 715K | -0.97% |
| 2026-03-27 | 7.38 | 7.38 | 7.21 | 7.24 | 641K | -2.16% |
| 2026-03-26 | 7.49 | 7.53 | 7.38 | 7.40 | 506K | -1.73% |
See ADAM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADAM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADAM vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonADAM — Frequently Asked Questions
Quick answers to the most common questions about buying ADAM stock.
How has ADAM stock performed recently?
ADAM returned +33.1% over the past year, beating its 5-year annualized CAGR of -13.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADAM's all-time high price?
Adamas Trust, Inc. reached $453.60 on 2004-12-31. The 52-week high is $9.32. Current 1-year return of +33.1% places the stock closer to historical peaks.
Where can I download ADAM historical price data?
This page provides ADAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.