Adamas Trust, Inc. (ADAM) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +2.4%
- 3M
- +22.7%
- YTD
- +22.6%
- 1Y
- +37.6%
- 3Y
- -2.0%
- 5Y
- -12.3%
Loading 10-year price history...
ADAM Historical Performance
ADAM Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +25.0%
- 2005 annual price return
- -40.9%
- 2006 annual price return
- -54.8%
- 2007 annual price return
- -70.9%
- 2008 annual price return
- -74.4%
- 2009 annual price return
- +226.8%
- 2010 annual price return
- -5.0%
- 2011 annual price return
- +3.7%
- 2012 annual price return
- -11.2%
- 2013 annual price return
- +7.9%
- 2014 annual price return
- +10.8%
- 2015 annual price return
- -32.1%
- 2016 annual price return
- +23.4%
- 2017 annual price return
- -6.9%
- 2018 annual price return
- -3.6%
- 2019 annual price return
- +3.8%
- 2020 annual price return
- -40.7%
- 2021 annual price return
- +3.3%
- 2022 annual price return
- -33.0%
- 2023 annual price return
- -18.9%
- 2024 annual price return
- -27.3%
- 2025 annual price return
- +18.9%
- 2026 annual price return
- +10.8%
ADAM Stock Price Trajectory (2004–2026)
As of July 8, 2026, Adamas Trust, Inc. (ADAM) trades at $9.12, representing a +37.6% return over the past year. The stock has delivered a -15.3% total return over five years (-12.3% 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 -98.0%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SACH (-20.3% 1Y), LOAN (-19.3% 1Y), and GPMT (-42.9% 1Y), ADAM has outperformed the peer group average. Compare ADAM vs SACH →
ADAM Historical Price Data · from 2004
Rows 1–50 of 5,523| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 9.18 | 9.25 | 9.07 | 9.12 | 724K | -0.55% |
| 2026-07-06 | 9.15 | 9.24 | 9.05 | 9.17 | 780K | +0.33% |
| 2026-07-02 | 9.41 | 9.41 | 9.09 | 9.14 | 578K | -1.51% |
| 2026-07-01 | 9.35 | 9.45 | 9.28 | 9.28 | 981K | -1.07% |
| 2026-06-30 | 9.40 | 9.59 | 9.38 | 9.38 | 859K | -0.64% |
| 2026-06-29 | 9.51 | 9.51 | 9.28 | 9.44 | 871K | -0.74% |
| 2026-06-26 | 9.28 | 9.55 | 9.22 | 9.51 | 0 | +1.93% |
| 2026-06-25 | 9.31 | 9.41 | 9.26 | 9.33 | 933K | +0.11% |
| 2026-06-24 | 9.07 | 9.33 | 9.05 | 9.32 | 1.02M | +2.76% |
| 2026-06-23 | 8.61 | 9.08 | 8.60 | 9.07 | 547K | +1.45% |
| 2026-06-22 | 9.11 | 9.22 | 8.92 | 8.94 | 1.63M | -2.08% |
| 2026-06-18 | 9.21 | 9.26 | 9.08 | 9.13 | 1.61M | +1.11% |
| 2026-06-17 | 9.33 | 9.33 | 8.95 | 9.03 | 950K | -3.53% |
| 2026-06-16 | 9.32 | 9.41 | 9.32 | 9.36 | 719K | +0.86% |
| 2026-06-15 | 9.43 | 9.52 | 9.23 | 9.28 | 284K | -0.32% |
| 2026-06-12 | 9.46 | 9.48 | 9.25 | 9.31 | 972K | +2.20% |
| 2026-06-11 | 9.07 | 9.21 | 9.01 | 9.11 | 656K | +1.33% |
| 2026-06-10 | 9.04 | 9.17 | 8.99 | 8.99 | 356K | -0.66% |
| 2026-06-09 | 9.05 | 9.15 | 9.01 | 9.05 | 508K | +1.57% |
| 2026-06-08 | 9.03 | 9.10 | 8.91 | 8.91 | 393K | -0.78% |
| 2026-06-05 | 9.00 | 9.00 | 8.93 | 8.98 | 410K | -1.32% |
| 2026-06-04 | 8.87 | 9.11 | 8.86 | 9.10 | 510K | +3.53% |
| 2026-06-03 | 9.00 | 9.05 | 8.78 | 8.79 | 592K | -2.87% |
| 2026-06-02 | 9.00 | 9.13 | 8.99 | 9.05 | 465K | +0.44% |
| 2026-06-01 | 9.12 | 9.22 | 8.95 | 9.01 | 921K | -2.07% |
| 2026-05-29 | 9.19 | 9.24 | 9.14 | 9.20 | 403K | +0.11% |
| 2026-05-28 | 9.15 | 9.21 | 9.10 | 9.19 | 518K | +0.22% |
| 2026-05-27 | 9.19 | 9.28 | 9.15 | 9.17 | 473K | +0.44% |
| 2026-05-26 | 9.00 | 9.13 | 8.92 | 9.13 | 429K | +2.58% |
| 2026-05-22 | 8.93 | 8.96 | 8.83 | 8.90 | 419K | +0.23% |
| 2026-05-21 | 8.82 | 8.94 | 8.76 | 8.88 | 473K | -0.11% |
| 2026-05-20 | 8.71 | 8.93 | 8.70 | 8.89 | 523K | +1.95% |
| 2026-05-19 | 8.75 | 8.82 | 8.62 | 8.72 | 535K | -0.80% |
| 2026-05-18 | 8.79 | 8.89 | 8.73 | 8.79 | 710K | +0.80% |
| 2026-05-15 | 8.82 | 8.91 | 8.67 | 8.72 | 668K | -2.24% |
| 2026-05-14 | 8.96 | 9.13 | 8.92 | 8.92 | 732K | -0.22% |
| 2026-05-13 | 8.90 | 9.00 | 8.81 | 8.94 | 1.15M | +0.79% |
| 2026-05-12 | 8.64 | 9.03 | 8.52 | 8.87 | 1.77M | +2.42% |
| 2026-05-11 | 8.80 | 8.84 | 8.61 | 8.66 | 547K | -1.93% |
| 2026-05-08 | 8.72 | 8.84 | 8.68 | 8.83 | 453K | +1.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADAM — Frequently Asked Questions
Quick answers to the most common questions about buying ADAM stock.
How has ADAM stock performed recently?
ADAM returned +37.6% over the past year, beating its 5-year annualized CAGR of -12.3%. 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 $9.59. Current 1-year return of +37.6% 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 2004-2026, downloadable in CSV format.