Adamas Stock Price History
NASDAQ: ADAMReal EstateReal Estate Investment TrustsUSD
7.650.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADAM price history at a glance
The price history for Adamas (ADAM) on this page begins on July 26, 2004, when the stock closed at $349.60; it most recently closed at $7.65 on October 5, 2026. The highest price in this record is $453.60, reached on December 27, 2004; the latest close is 98.3% below that peak. Across the 21 complete calendar years in the table, ADAM finished higher in 8 and lower in 13. Its best year was 2009 (+226.8%) and its worst was 2007 (-73.8%).
Over roughly 22 years the share price changed -97.8%, a -15.8% compound annual price return (excluding dividends). In the last 12 months alone, ADAM has gained 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $453.60
- Date of high
- Dec 27, 2004
- Low since 2004
- $3.92
- Date of low
- Mar 23, 2020
- 52-week high
- $10.36
- 52-week low
- $6.45
- Last close
- $7.65
ADAM returns
1 week
-2.05%
1 month
-19.98%
3 months
-16.76%
6 months
+0.79%
Year to date
+4.79%
1 year
+12.01%
3 years
-9.25%
5 years
-55.83%
ADAM price return, excluding dividends.
ADAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.65 | +2.82% |
| 2025 | 7.44 | +17.91% |
| 2024 | 6.31 | -26.03% |
| 2023 | 8.53 | -16.70% |
| 2022 | 10.24 | -31.18% |
| 2021 | 14.88 | +0.81% |
| 2020 | 14.76 | -40.48% |
| 2019 | 24.80 | +1.47% |
| 2018 | 24.44 | -0.97% |
| 2017 | 24.68 | -6.52% |
| 2016 | 26.40 | +23.83% |
| 2015 | 21.32 | -32.10% |
| 2014 | 31.40 | +10.88% |
| 2013 | 28.32 | +7.11% |
| 2012 | 26.44 | -8.32% |
| 2011 | 28.84 | +3.59% |
| 2010 | 27.84 | -3.20% |
| 2009 | 28.76 | +226.82% |
| 2008 | 8.80 | -72.50% |
| 2007 | 32.00 | -73.77% |
| 2006 | 122.00 | -53.93% |
| 2005 | 264.80 | -40.89% |
| 2004* | 448.00 | +28.15% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
ADAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.66 | 7.67 | 7.53 | 7.65 | 0.00% | |
| 7.45 | 7.70 | 7.42 | 7.65 | +2.14% | |
| 7.61 | 7.70 | 7.39 | 7.49 | -2.98% | |
| 7.77 | 7.82 | 7.66 | 7.72 | 0.00% | |
| 7.81 | 7.85 | 7.68 | 7.72 | -1.15% | |
| 7.91 | 7.94 | 7.68 | 7.81 | +0.39% | |
| 7.75 | 7.80 | 7.53 | 7.78 | 0.00% | |
| 8.02 | 8.04 | 7.77 | 7.78 | -1.89% | |
| 8.00 | 8.09 | 7.83 | 7.93 | -1.00% | |
| 8.05 | 8.11 | 7.93 | 8.01 | -1.60% | |
| 8.14 | 8.17 | 8.01 | 8.14 | 0.00% | |
| 8.41 | 8.43 | 8.11 | 8.14 | -3.44% | |
| 8.74 | 8.75 | 8.42 | 8.43 | -4.20% | |
| 8.67 | 8.83 | 8.65 | 8.80 | -1.35% | |
| 8.98 | 9.05 | 8.86 | 8.92 | +0.11% | |
| 8.95 | 9.10 | 8.84 | 8.91 | -1.11% | |
| 9.13 | 9.20 | 9.00 | 9.01 | +0.45% | |
| 9.01 | 9.09 | 8.90 | 8.97 | +0.11% | |
| 9.03 | 9.06 | 8.94 | 8.96 | -0.67% | |
| 9.08 | 9.15 | 8.91 | 9.02 | -0.77% | |
| 9.25 | 9.30 | 9.02 | 9.09 | -0.66% | |
| 9.50 | 9.56 | 9.13 | 9.15 | -4.29% | |
| 9.73 | 9.73 | 9.56 | 9.56 | -1.54% | |
| 9.75 | 9.78 | 9.69 | 9.71 | -0.41% | |
| 9.66 | 9.81 | 9.64 | 9.75 | +0.52% | |
| 9.74 | 9.75 | 9.61 | 9.70 | +0.94% | |
| 9.61 | 9.66 | 9.57 | 9.61 | 0.00% | |
| 9.63 | 9.72 | 9.55 | 9.61 | -1.33% | |
| 9.85 | 9.85 | 9.65 | 9.74 | -0.61% | |
| 9.88 | 9.96 | 9.78 | 9.80 | -0.41% | |
| 9.77 | 9.92 | 9.74 | 9.84 | +0.72% | |
| 9.84 | 9.84 | 9.71 | 9.77 | -0.71% | |
| 9.92 | 9.95 | 9.75 | 9.84 | -0.20% | |
| 9.90 | 9.98 | 9.79 | 9.86 | -0.80% | |
| 10.04 | 10.04 | 9.87 | 9.94 | +0.10% | |
| 10.06 | 10.15 | 9.83 | 9.93 | -2.46% | |
| 10.18 | 10.23 | 10.08 | 10.18 | +0.99% | |
| 10.14 | 10.17 | 10.01 | 10.08 | -0.40% | |
| 10.12 | 10.15 | 10.06 | 10.12 | 0.00% | |
| 10.11 | 10.21 | 10.05 | 10.12 | +0.30% | |
| 10.18 | 10.23 | 10.09 | 10.09 | -0.69% | |
| 10.25 | 10.30 | 10.11 | 10.16 | -0.68% | |
| 9.94 | 10.36 | 9.93 | 10.23 | +4.49% | |
| 9.81 | 9.82 | 9.58 | 9.79 | -0.31% | |
| 9.54 | 9.92 | 9.54 | 9.82 | +3.15% | |
| 9.47 | 9.59 | 9.39 | 9.52 | +0.85% | |
| 9.57 | 9.57 | 9.34 | 9.44 | -0.74% | |
| 9.44 | 9.59 | 9.36 | 9.51 | +0.74% | |
| 9.13 | 9.46 | 9.12 | 9.44 | +4.08% | |
| 9.07 | 9.29 | 8.85 | 9.07 | +1.45% | |
| 9.12 | 9.39 | 8.85 | 8.94 | +3.35% | |
| 8.71 | 8.77 | 8.64 | 8.65 | -0.69% | |
| 8.74 | 8.83 | 8.61 | 8.71 | 0.00% | |
| 8.70 | 8.83 | 8.70 | 8.71 | +0.69% | |
| 8.67 | 8.76 | 8.61 | 8.65 | +0.70% | |
| 8.66 | 8.72 | 8.53 | 8.59 | -2.28% | |
| 8.87 | 8.88 | 8.73 | 8.79 | -0.68% | |
| 8.90 | 8.94 | 8.82 | 8.85 | +0.23% | |
| 9.00 | 9.02 | 8.78 | 8.83 | -1.67% | |
| 9.14 | 9.27 | 8.91 | 8.98 | -2.60% | |
| 9.24 | 9.34 | 9.20 | 9.22 | -0.32% | |
| 9.22 | 9.32 | 9.17 | 9.25 | +1.09% | |
| 9.15 | 9.26 | 9.11 | 9.15 | +0.99% | |
| 9.20 | 9.22 | 8.97 | 9.06 | -1.41% | |
| 9.20 | 9.23 | 9.12 | 9.19 | +0.11% | |
| 8.97 | 9.33 | 8.97 | 9.18 | +2.23% | |
| 9.08 | 9.13 | 8.97 | 8.98 | -1.54% | |
| 9.20 | 9.25 | 9.07 | 9.12 | -0.55% | |
| 9.16 | 9.24 | 9.05 | 9.17 | +0.33% | |
| 9.41 | 9.41 | 9.09 | 9.14 | -1.51% | |
| 9.35 | 9.45 | 9.28 | 9.28 | -1.07% | |
| 9.40 | 9.59 | 9.38 | 9.38 | -0.64% | |
| 9.50 | 9.51 | 9.28 | 9.44 | -0.74% | |
| 9.28 | 9.55 | 9.22 | 9.51 | +1.93% | |
| 9.31 | 9.41 | 9.26 | 9.33 | +0.11% | |
| 9.07 | 9.33 | 9.05 | 9.32 | +2.76% | |
| 8.61 | 9.08 | 8.60 | 9.07 | +1.45% | |
| 9.13 | 9.23 | 8.92 | 8.94 | -2.08% | |
| 9.16 | 9.26 | 9.08 | 9.13 | +1.11% | |
| 9.33 | 9.33 | 8.95 | 9.03 | -3.53% | |
| 9.32 | 9.41 | 9.32 | 9.36 | +0.86% | |
| 9.43 | 9.52 | 9.23 | 9.28 | -0.32% | |
| 9.46 | 9.48 | 9.24 | 9.31 | +2.20% | |
| 9.07 | 9.21 | 9.01 | 9.11 | +1.33% | |
| 9.04 | 9.17 | 8.99 | 8.99 | -0.66% | |
| 9.05 | 9.16 | 9.01 | 9.05 | +1.57% | |
| 9.03 | 9.10 | 8.91 | 8.91 | -0.78% | |
| 9.05 | 9.12 | 8.93 | 8.98 | -1.32% | |
| 8.87 | 9.11 | 8.86 | 9.10 | +3.53% | |
| 9.00 | 9.05 | 8.78 | 8.79 | -2.87% | |
| 9.00 | 9.13 | 8.99 | 9.05 | +0.44% | |
| 9.13 | 9.23 | 8.95 | 9.01 | -2.07% | |
| 9.19 | 9.25 | 9.13 | 9.20 | +0.11% | |
| 9.15 | 9.21 | 9.10 | 9.19 | +0.22% | |
| 9.19 | 9.28 | 9.16 | 9.17 | +0.44% | |
| 9.00 | 9.13 | 8.92 | 9.13 | +2.58% | |
| 8.93 | 8.96 | 8.83 | 8.90 | +0.23% | |
| 8.82 | 8.94 | 8.76 | 8.88 | -0.11% | |
| 8.71 | 8.93 | 8.70 | 8.89 | +1.95% | |
| 8.75 | 8.82 | 8.62 | 8.72 | -0.80% | |
| 8.79 | 8.90 | 8.73 | 8.79 | +0.80% | |
| 8.83 | 8.91 | 8.67 | 8.72 | -2.24% | |
| 8.97 | 9.13 | 8.92 | 8.92 | -0.22% | |
| 8.90 | 9.00 | 8.81 | 8.94 | +0.79% | |
| 8.64 | 9.03 | 8.52 | 8.87 | +2.42% | |
| 8.80 | 8.84 | 8.61 | 8.66 | -1.93% | |
| 8.72 | 8.84 | 8.68 | 8.83 | +1.26% | |
| 8.85 | 8.89 | 8.68 | 8.72 | -1.25% | |
| 8.61 | 8.85 | 8.55 | 8.83 | +2.56% | |
| 8.70 | 8.74 | 8.55 | 8.61 | -1.03% | |
| 8.80 | 8.82 | 8.60 | 8.70 | -2.14% | |
| 9.01 | 9.05 | 8.71 | 8.89 | -1.00% | |
| 8.19 | 9.32 | 8.02 | 8.98 | +15.87% | |
| 8.11 | 8.11 | 7.74 | 7.75 | -4.67% | |
| 8.07 | 8.15 | 8.04 | 8.13 | +0.87% | |
| 7.93 | 8.10 | 7.93 | 8.06 | +1.38% | |
| 7.83 | 7.97 | 7.80 | 7.95 | +1.53% | |
| 7.88 | 7.90 | 7.81 | 7.83 | -1.14% | |
| 7.87 | 8.00 | 7.80 | 7.92 | +1.15% | |
| 7.95 | 8.06 | 7.79 | 7.83 | -1.51% | |
| 7.82 | 7.96 | 7.74 | 7.95 | +0.89% | |
| 7.72 | 7.94 | 7.69 | 7.88 | +3.41% | |
| 7.75 | 7.75 | 7.62 | 7.62 | -1.80% | |
| 7.72 | 7.78 | 7.67 | 7.76 | +0.52% | |
| 7.66 | 7.75 | 7.65 | 7.72 | +0.92% | |
| 7.50 | 7.65 | 7.48 | 7.65 | +0.79% | |
| 7.72 | 7.74 | 7.53 | 7.59 | -1.30% | |
| 7.60 | 7.80 | 7.60 | 7.69 | +0.92% | |
| 7.76 | 7.77 | 7.56 | 7.62 | +2.56% | |
| 7.41 | 7.51 | 7.39 | 7.43 | -0.13% | |
| 7.37 | 7.50 | 7.34 | 7.44 | +0.68% | |
| 7.23 | 7.40 | 7.20 | 7.39 | +0.54% | |
| 7.38 | 7.43 | 7.32 | 7.35 | -0.14% | |
| 7.27 | 7.39 | 7.17 | 7.36 | +2.65% | |
| 7.10 | 7.33 | 7.05 | 7.17 | -0.97% | |
| 7.38 | 7.38 | 7.21 | 7.24 | -2.16% | |
| 7.49 | 7.53 | 7.38 | 7.40 | -1.73% | |
| 7.45 | 7.59 | 7.40 | 7.53 | +1.89% | |
| 7.40 | 7.48 | 7.32 | 7.39 | -1.20% | |
| 7.50 | 7.64 | 7.41 | 7.48 | +1.77% | |
| 7.87 | 7.91 | 7.31 | 7.35 | -6.96% | |
| 7.82 | 7.98 | 7.81 | 7.90 | +0.13% | |
| 7.96 | 8.03 | 7.87 | 7.89 | -1.13% | |
| 7.92 | 8.04 | 7.92 | 7.98 | +1.53% | |
| 7.96 | 8.03 | 7.85 | 7.86 | -0.13% | |
| 7.91 | 8.05 | 7.86 | 7.87 | -0.51% | |
| 7.91 | 8.06 | 7.87 | 7.91 | -1.49% | |
| 8.11 | 8.17 | 7.94 | 8.03 | -1.59% | |
| 8.02 | 8.33 | 8.02 | 8.16 | +1.24% | |
| 7.90 | 8.08 | 7.69 | 8.06 | +0.88% | |
| 8.10 | 8.10 | 7.93 | 7.99 | -2.44% | |
| 8.24 | 8.35 | 8.15 | 8.19 | -0.97% | |
| 8.29 | 8.40 | 8.21 | 8.27 | +0.12% | |
| 8.14 | 8.37 | 8.10 | 8.26 | -0.84% | |
| 8.09 | 8.40 | 7.98 | 8.33 | +1.09% | |
| 8.20 | 8.38 | 8.20 | 8.24 | -0.60% | |
| 8.14 | 8.36 | 8.02 | 8.29 | +1.72% | |
| 8.04 | 8.17 | 8.01 | 8.15 | +1.62% | |
| 7.92 | 8.08 | 7.77 | 8.02 | +1.26% | |
| 8.10 | 8.20 | 7.88 | 7.92 | -2.70% | |
| 8.28 | 8.32 | 8.07 | 8.14 | -1.81% | |
| 8.33 | 8.56 | 8.17 | 8.29 | +3.11% | |
| 8.05 | 8.15 | 7.98 | 8.04 | -0.86% | |
| 8.21 | 8.24 | 7.96 | 8.11 | -0.61% | |
| 8.08 | 8.20 | 7.91 | 8.16 | +1.24% | |
| 8.08 | 8.21 | 8.03 | 8.06 | +1.00% | |
| 7.96 | 8.07 | 7.92 | 7.98 | +0.38% | |
| 7.93 | 7.95 | 7.81 | 7.95 | +1.02% | |
| 7.99 | 8.04 | 7.67 | 7.87 | -2.24% | |
| 7.98 | 8.09 | 7.93 | 8.05 | +1.39% | |
| 8.01 | 8.13 | 7.93 | 7.94 | -1.37% | |
| 8.00 | 8.05 | 7.87 | 8.05 | +0.63% | |
| 8.00 | 8.07 | 7.81 | 8.00 | +0.50% | |
| 8.00 | 8.05 | 7.86 | 7.96 | -0.50% | |
| 8.40 | 8.41 | 7.91 | 8.00 | -4.99% | |
| 8.45 | 8.50 | 8.28 | 8.42 | -0.24% | |
| 8.40 | 8.70 | 8.38 | 8.44 | +0.36% | |
| 8.23 | 8.49 | 8.23 | 8.41 | +2.31% | |
| 8.29 | 8.29 | 8.12 | 8.22 | -0.84% | |
| 8.35 | 8.40 | 8.25 | 8.29 | -0.48% | |
| 8.47 | 8.55 | 8.32 | 8.33 | -1.42% | |
| 8.34 | 8.46 | 8.23 | 8.45 | +1.56% | |
| 8.50 | 8.58 | 8.27 | 8.32 | -4.70% | |
| 8.43 | 8.76 | 8.43 | 8.73 | +3.31% | |
| 8.16 | 8.47 | 8.06 | 8.45 | +3.81% | |
| 7.88 | 8.18 | 7.82 | 8.14 | +3.56% | |
| 7.88 | 7.97 | 7.75 | 7.86 | +0.26% | |
| 7.76 | 7.86 | 7.66 | 7.84 | +1.03% | |
| 7.65 | 7.84 | 7.63 | 7.76 | +1.84% | |
| 7.43 | 7.74 | 7.43 | 7.62 | +2.01% | |
| 7.40 | 7.50 | 7.35 | 7.47 | +1.22% | |
| 7.35 | 7.56 | 7.33 | 7.38 | +0.27% | |
| 7.43 | 7.45 | 7.24 | 7.36 | -1.08% | |
| 7.35 | 7.54 | 7.27 | 7.44 | +1.92% | |
| 7.28 | 7.37 | 7.27 | 7.30 | +0.41% | |
| 7.27 | 7.35 | 7.24 | 7.27 | -0.41% | |
| 7.28 | 7.30 | 7.21 | 7.30 | +0.14% | |
| 7.30 | 7.35 | 7.23 | 7.29 | 0.00% | |
| 7.18 | 7.33 | 7.17 | 7.29 | +1.67% | |
| 7.19 | 7.23 | 7.13 | 7.17 | -0.28% | |
| 7.24 | 7.25 | 7.15 | 7.19 | -3.75% | |
| 7.50 | 7.50 | 7.38 | 7.47 | -0.27% | |
| 7.48 | 7.55 | 7.46 | 7.49 | +0.40% | |
| 7.30 | 7.52 | 7.30 | 7.46 | +2.19% | |
| 7.36 | 7.39 | 7.30 | 7.30 | -0.95% | |
| 7.24 | 7.40 | 7.23 | 7.37 | +2.50% | |
| 7.15 | 7.28 | 7.15 | 7.19 | +0.98% | |
| 7.22 | 7.24 | 7.10 | 7.12 | -1.11% | |
| 7.05 | 7.23 | 7.05 | 7.20 | +1.98% | |
| 7.13 | 7.18 | 7.02 | 7.06 | -0.70% | |
| 7.47 | 7.48 | 7.07 | 7.11 | -4.69% | |
| 7.46 | 7.55 | 7.45 | 7.46 | -0.13% | |
| 7.59 | 7.61 | 7.42 | 7.47 | -1.84% | |
| 7.56 | 7.64 | 7.55 | 7.61 | +1.06% | |
| 7.62 | 7.63 | 7.53 | 7.53 | -0.92% | |
| 7.55 | 7.61 | 7.49 | 7.60 | -0.26% | |
| 7.60 | 7.68 | 7.56 | 7.62 | -0.52% | |
| 7.50 | 7.75 | 7.49 | 7.66 | +1.46% | |
| 7.20 | 7.58 | 7.20 | 7.55 | +4.72% | |
| 7.16 | 7.23 | 7.13 | 7.21 | +0.70% | |
| 6.93 | 7.22 | 6.93 | 7.16 | +3.02% | |
| 6.97 | 7.03 | 6.91 | 6.95 | +0.58% | |
| 6.99 | 7.00 | 6.88 | 6.91 | -0.86% | |
| 7.00 | 7.02 | 6.92 | 6.97 | -0.85% | |
| 7.12 | 7.13 | 7.02 | 7.03 | -1.68% | |
| 7.04 | 7.15 | 6.96 | 7.15 | +1.13% | |
| 7.09 | 7.10 | 6.99 | 7.07 | -0.28% | |
| 7.18 | 7.18 | 7.03 | 7.09 | -1.39% | |
| 7.03 | 7.19 | 7.00 | 7.19 | +2.28% | |
| 7.00 | 7.05 | 6.99 | 7.03 | +0.43% | |
| 6.89 | 7.00 | 6.83 | 7.00 | +1.60% | |
| 6.88 | 6.95 | 6.82 | 6.89 | -0.14% | |
| 6.82 | 6.90 | 6.81 | 6.90 | +1.47% | |
| 6.64 | 6.81 | 6.64 | 6.80 | +1.49% | |
| 6.70 | 6.70 | 6.55 | 6.70 | +0.45% | |
| 6.60 | 6.73 | 6.56 | 6.67 | +1.37% | |
| 6.88 | 6.89 | 6.45 | 6.58 | -4.64% | |
| 6.82 | 7.00 | 6.74 | 6.90 | +0.73% | |
| 6.91 | 6.93 | 6.84 | 6.85 | -1.15% | |
| 6.94 | 6.98 | 6.89 | 6.93 | -0.14% | |
| 6.96 | 7.07 | 6.94 | 6.94 | +0.43% | |
| 7.01 | 7.01 | 6.89 | 6.91 | -1.14% | |
| 6.89 | 7.00 | 6.89 | 6.99 | +1.60% | |
| 6.93 | 6.93 | 6.82 | 6.88 | -0.72% | |
| 6.91 | 6.94 | 6.81 | 6.93 | +0.73% | |
| 6.77 | 6.88 | 6.77 | 6.88 | +1.47% | |
| 7.02 | 7.02 | 6.78 | 6.78 | -3.42% | |
| 7.02 | 7.08 | 7.00 | 7.02 | +0.29% | |
| 6.93 | 7.01 | 6.86 | 7.00 | +0.86% | |
| 6.81 | 6.95 | 6.76 | 6.94 | +2.06% | |
| 6.84 | 6.92 | 6.76 | 6.80 | -0.44% | |
| 6.85 | 6.92 | 6.81 | 6.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADAM chart for longer ranges.