XNAS
Datos históricos de Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share · ADAML
$24.21
▲ +0.02 (+0.08%)
Última operación · 10/10/2026, 17:42:26 UTC
- Variación en el periodo
- +9.96%
- Máximo
- US$25.20
- 24 de septiembre de 2026
- Mínimo
- US$22.00
- 15 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.95 | 24.73 | 23.92 | 24.39 | +1.75% | 8,316.675 |
| 8 oct 2026 | 24.11 | 24.36 | 23.83 | 23.97 | −0.79% | 21,330.725 |
| 7 oct 2026 | 24.20 | 24.40 | 24.11 | 24.16 | −0.70% | 29,527.346 |
| 6 oct 2026 | 24.46 | 24.83 | 24.19 | 24.33 | −0.57% | 12,650.386 |
| 5 oct 2026 | 24.64 | 24.88 | 24.41 | 24.47 | −0.97% | 20,640.386 |
| 2 oct 2026 | 24.63 | 24.85 | 24.63 | 24.71 | +0.10% | 10,075.417 |
| 1 oct 2026 | 24.70 | 24.72 | 24.56 | 24.69 | −1.50% | 38,626.386 |
| 30 sep 2026 | 25.08 | 25.13 | 24.96 | 25.06 | +0.60% | 31,689.386 |
| 29 sep 2026 | 25.07 | 25.13 | 24.88 | 24.91 | −0.60% | 11,899.386 |
| 28 sep 2026 | 25.09 | 25.09 | 24.82 | 25.06 | −0.04% | 8,707.386 |
| 25 sep 2026 | 25.06 | 25.17 | 25.05 | 25.07 | +0.16% | 2,527.386 |
| 24 sep 2026 | 25.20 | 25.20 | 24.98 | 25.03 | −0.12% | 11,167.386 |
| 23 sep 2026 | 25.03 | 25.07 | 25.03 | 25.06 | +0.08% | 17,159.619 |
| 22 sep 2026 | 25.04 | 25.13 | 25.03 | 25.04 | −0.04% | 11,323.813 |
| 21 sep 2026 | 25.03 | 25.07 | 25.01 | 25.05 | +0.08% | 19,931.216 |
| 18 sep 2026 | 25.05 | 25.12 | 25.00 | 25.03 | +0.02% | 10,929.216 |
| 17 sep 2026 | 25.08 | 25.10 | 25.03 | 25.03 | −0.10% | 16,188.216 |
| 16 sep 2026 | 25.00 | 25.05 | 25.00 | 25.05 | +0.20% | 1,780.216 |
| 15 sep 2026 | 24.89 | 25.06 | 24.89 | 25.00 | +0.08% | 1,574.216 |
| 14 sep 2026 | 24.94 | 25.00 | 24.90 | 24.98 | +0.56% | 4,461.216 |
| 11 sep 2026 | 24.90 | 24.91 | 24.75 | 24.84 | −0.40% | 26,418.216 |
| 10 sep 2026 | 24.95 | 24.95 | 24.90 | 24.94 | −0.08% | 2,969.216 |
| 9 sep 2026 | 24.98 | 25.02 | 24.96 | 24.96 | −0.08% | 20,497.216 |
| 8 sep 2026 | 24.96 | 25.00 | 24.96 | 24.98 | 0.00% | 9,061.216 |
| 4 sep 2026 | 25.00 | 25.01 | 24.95 | 24.98 | −0.03% | 5,221.216 |
| 3 sep 2026 | 25.00 | 25.00 | 24.99 | 24.99 | +0.17% | 6,814.216 |
| 2 sep 2026 | 24.97 | 24.99 | 24.89 | 24.95 | +0.18% | 21,872.216 |
| 1 sep 2026 | 24.93 | 24.97 | 24.90 | 24.90 | −0.12% | 26,657.216 |
| 31 ago 2026 | 24.82 | 24.95 | 24.82 | 24.93 | +0.32% | 32,626.764 |
| 28 ago 2026 | 24.92 | 24.92 | 24.84 | 24.85 | −0.12% | 13,033.216 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.