Adamas Trust, Inc.
ADAMNASDAQReal Estate● Active
$8.96
$-0.03(-0.28%)
Market Cap$804706222
P/E Ratio—
52W High$9.32
52W Low$6.16
Adamas Trust, Inc.（ADAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adam · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.72
Jun 9, 2021
-54.6% from here
5-Year Low5Y
$5.01
Apr 9, 2025
+78.7% from low
IPO Priceadj.
$7.36
Sep 3, 2025
+21.7% since IPO
1 Year Ago
$6.81
Jun 9, 2025
+31.5% in 1Y
5 Years Ago
$19.04
Jun 8, 2021
-53.0% in 5Y
10 Years Ago
$25.16
Jun 8, 2016
-64.4% in 10Y
Historical Price Data · ADAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.03 | $9.10 | $8.95 | $8.95 | $8.95 | 194K | -0.94% |
| Jun 5, 2026 | $9.05 | $9.12 | $8.93 | $8.98 | $8.98 | 424K | -0.77% |
| Jun 4, 2026 | $8.87 | $9.11 | $8.86 | $9.10 | $9.10 | 523K | +2.59% |
| Jun 3, 2026 | $9.00 | $9.05 | $8.78 | $8.79 | $8.79 | 644K | -2.33% |
| Jun 2, 2026 | $9.00 | $9.13 | $8.99 | $9.05 | $9.05 | 568K | +0.56% |
| Jun 1, 2026 | $9.13 | $9.23 | $8.95 | $9.01 | $9.01 | 953K | -1.31% |
| May 29, 2026 | $9.19 | $9.24 | $9.13 | $9.20 | $9.20 | 433K | +0.11% |
| May 28, 2026 | $9.15 | $9.21 | $9.10 | $9.19 | $9.19 | 531K | +0.44% |
| May 27, 2026 | $9.19 | $9.28 | $9.15 | $9.17 | $9.17 | 483K | -0.22% |
| May 26, 2026 | $9.00 | $9.13 | $8.92 | $9.13 | $9.13 | 492K | +1.44% |
| May 22, 2026 | $8.93 | $8.96 | $8.83 | $8.90 | $8.90 | 439K | -0.34% |
| May 21, 2026 | $8.82 | $8.94 | $8.76 | $8.88 | $8.88 | 515K | +0.68% |
| May 20, 2026 | $8.71 | $8.93 | $8.70 | $8.89 | $8.89 | 561K | +2.07% |
| May 19, 2026 | $8.75 | $8.82 | $8.62 | $8.72 | $8.72 | 545K | -0.34% |
| May 18, 2026 | $8.79 | $8.90 | $8.73 | $8.79 | $8.79 | 741K | +0.00% |
| May 15, 2026 | $8.83 | $8.91 | $8.67 | $8.72 | $8.72 | 697K | -1.25% |
| May 14, 2026 | $8.97 | $9.13 | $8.91 | $8.92 | $8.92 | 772K | -0.56% |
| May 13, 2026 | $8.90 | $9.00 | $8.81 | $8.94 | $8.94 | 1.2M | +0.45% |
| May 12, 2026 | $8.64 | $9.03 | $8.52 | $8.87 | $8.87 | 1.8M | +2.66% |
| May 11, 2026 | $8.80 | $8.84 | $8.61 | $8.66 | $8.66 | 551K | -1.59% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADAM
Jan 1 → Dec 31 · 6 years2026+21.7%$7.35 → $8.95
+21.7%
2025+19.3%$6.12 → $7.30
+19.3%
2024-28.7%$8.50 → $6.06
-28.7%
2023-17.0%$10.28 → $8.53
-17.0%
2022-31.7%$15.00 → $10.24
-31.7%
2021-22.2%$19.12 → $14.88
-22.2%
Best Year2026 · +21.7%
Worst Year2022 · -31.7%
Positive Years2 / 6
Avg Annual Return-9.8%
6Y Total Return-53.2%
6Y CAGR~-11.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in ADAM?
If you invested $1,000 in ADAM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$356
Total Return-64.4%
CAGR~-9.8% / yr
Profit$-644
Based on Jun 8, 2016 · $25.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adamas Trust, Inc.（ADAM）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADAM 历史股价FMP 日线复权 OHLCV