ADAM: Adamas Trust Inc.

As of Tuesday, July 14th, 2026

$ 9.15

+0.09 +0.99%

Open: 9.15
High: 9.26
Low: 9.11
Volume: 734,711
Previous Close on Monday, July 13th, 2026

$ 9.06

-0.13 -1.41%

Open: 9.20
High: 9.22
Low: 8.97
Volume: 657,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-14 9.15 9.26 9.11 9.15 734,707 +0.09 +0.99
2026-07-13 9.20 9.22 8.97 9.06 657,711 -0.13 -1.41
2026-07-10 9.20 9.23 9.12 9.19 607,587 +0.01 +0.11
2026-07-09 8.97 9.33 8.97 9.18 688,706 +0.20 +2.23
2026-07-08 9.08 9.13 8.97 8.98 945,939 -0.14 -1.54
2026-07-07 9.20 9.25 9.07 9.12 732,161 -0.05 -0.55
2026-07-06 9.16 9.24 9.05 9.17 78,489 +0.03 +0.33
2026-07-02 9.41 9.41 9.09 9.14 594,408 -0.14 -1.51
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +0.31 +0.09 3,880,902
KO

The Coca-Cola Company

83.08 -1.17 -1.39 12,633,105
PFE

Pfizer Inc.

24.25 -0.23 -0.94 37,377,277
VZ

Verizon Communications Inc.

42.47 -0.21 -0.49 16,484,350
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,508.27 +9.63 +0.02 459,269,434
DJTA

Dow Jones Transportation Average

22,239.60 +28.85 +0.13 65,411,923
SPX

S&P 500 Index

7,543.59 +28.25 +0.38
OEX

S&P 100 Index

3,710.51 +13.93 +0.38
NDX

NASDAQ 100 Index

29,586.29 +322.18 +1.10
NYA

NYSE Composite Index

23,846.60 -49.45 -0.21
XAX

NYSE AMEX Composite Index

8,188.15 -34.63 -0.42
RUI

RUSSELL 1000 Index

4,108.29 +15.29 +0.37
RUT

Russell 2000 Index

2,964.76 +11.60 +0.39
RUA

Russell 3000 Index

4,290.13 +16.00 +0.37
VIX

CBOE Volatility Index

16.48 -0.68 -3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.29 -0.35 -1.78
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

9.15 +0.09 +0.99 734,711