Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMG

US6496048249

Specialized REITs

Delayed Nasdaq 10:15:13 14/08/2026 pm IST			5-day change	1st Jan Change
25.22 ^USD	+0.16%		-0.00%	+0.56%

12/08	Adamas Trust Prices $90 Million Debt Offering	MT
11/08	(ADAM) Adamas Trust Raises Quarterly Dividend to $0.30 a Share From $0.27 Previously, Payable Oct. 28 to Shareholders of Record as of Sept. 22	MT

Stock exchange

Nasdaq ADAMG 25.22 $ +0.16% 1L $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.10USD	+0.05%	39.17L $
CBOE	ADAM	10.10USD	+0.05%	1L $
Tradegate	NKZ0	8.800EUR	+0.57%	528 €
Boerse Muenchen	NKZ0	8.742EUR	-0.81%	17.48 €
Deutsche Boerse AG	NKZ0	8.600EUR	-1.15%	0 €
Börse Stuttgart	NKZ0	8.700EUR	-0.57%	0 €
Nasdaq	ADAMN	24.87USD	+1.45%	2L $
CBOE	ADAMN	24.50USD	+1.16%	2.45T $
Nasdaq	ADAMM	25.48USD	+0.55%	3L $
CBOE	ADAMM	25.27USD	+0.36%	6.65T $
Nasdaq	ADAML	24.90USD	+0.38%	1L $
CBOE	ADAML	24.81USD	+0.08%	63.09T $
Nasdaq	ADAMZ	18.70USD	+1.08%	44.54T $
CBOE	ADAMZ	18.48USD	-1.12%	2.24T $
Nasdaq	ADAMI	25.30USD	+0.24%	65.94T $
CBOE	ADAMI	25.18USD	+0.20%	29.13T $
Nasdaq	ADAMG	25.22USD	+0.16%	1L $
CBOE	ADAMG	25.15USD	+0.68%	49.34T $
Nasdaq	ADAMH	25.45USD	0.00%	3L $
CBOE	ADAMH	25.42USD	+0.08%	12.71T $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

Adamas Trust, Inc.(ADAMG) : Historical Chart (5-day)

	10/08/2026	11/08/2026	12/08/2026	13/08/2026	14/08/2026
Last	$25.20	$24.99	$24.97	$25.18	$25.22
Volume	5,322	40,760	22,167	17,028	5,838
Change	-0.10%	-0.83%	-0.06%	+0.84%	+0.16%
Opening	$25.20	$25.15	$25.02	$24.98	$25.20
High	$25.22	$25.35	$25.02	$25.18	$25.23
Low	$25.10	$24.96	$24.91	$24.97	$25.20

Performance

1 day	-0.12%
1 week	-0.00%
Current month	+1.12%
1 month	+0.72%
3 months	-0.08%
6 months	-0.44%
Current year	+0.56%
1 year	+2.10%

Volumes

markets

Daily volume

5,838

Estimated daily volume

9,424

Avg. Volume 20 sessions

14,155

Daily volume ratio

0.67

Avg. Volume 20 sessions USD

3,56,982.02

Record volume 1

3,86,552

Record volume 2

1,30,819

Record volume 3

1,17,197

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

90,68,87,040

Net sales (USD)

14,93,01,000

Number of employees

221

Sales / Employee (USD)

6,75,570

Free-Float

92.45 %

Free-Float capitalization (USD)

83,84,23,817

Average Daily Capital Traded

0.04%

Indicators

Moving average 5 days

25.11

Moving average 20 days

25.03

Moving average 50 days

25.13

Moving average 100 days

25.03

Price spread / (MMA5)

-0.43%

Price spread / (MMA20)

-0.76%

Price spread / (MMA50)

-0.36%

Price spread / (MMA100)

-0.75%

STIM

RSI 9 days

40.57

RSI 14 days

43.26

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
ADAMAS TRUST, INC.	+0.16%	-0.00%	+2.10%	-	91Cr
ANNALY CAPITAL MANAGEMENT, INC.	-0.36%	+1.28%	+12.03%	+20.22%	1.76TCr
AGNC INVESTMENT CORP.	-0.05%	+1.11%	+14.05%	+13.22%	1.3TCr
STARWOOD PROPERTY TRUST, INC.	+0.03%	-0.33%	-17.74%	-19.20%	605.23Cr
RITHM CAPITAL CORP.	+0.05%	+2.01%	-15.97%	+4.05%	578.51Cr
DYNEX CAPITAL, INC.	+0.19%	+0.85%	+3.90%	+3.00%	322.15Cr
BLACKSTONE MORTGAGE TRUST, INC.	-0.24%	+2.65%	-23.75%	-32.54%	247.29Cr
ARMOUR RESIDENTIAL REIT, INC.	+0.39%	+0.75%	+9.91%	-31.13%	236.68Cr
ELLINGTON FINANCIAL INC.	+0.18%	+0.92%	-0.33%	+3.98%	176.32Cr
ORCHID ISLAND CAPITAL, INC.	+0.08%	+1.30%	-7.06%	-32.95%	132.34Cr
Average	+0.11%	+3.13%	-2.29%	-7.93%	545.14Cr
Weighted average by Cap.	+0.02%	+3.19%	+3.01%	+4.75%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

24498b1f985b3a5cb4.8T7DyuDMQHxm9H7ZRmzQxPxvz77CY-TplfurXCNfkWE.iQ61qK6nBQgzhR2hJ1WThtFZ_MeELoPQ173NMlczx0ylXKWlo7x5RFaeHQ

Date	Price	Volume	Total
10:15:13 pm	25.22	312	5,230
10:15:13 pm	25.22	100	4,918
10:15:13 pm	25.20	312	4,818
10:15:13 pm	25.20	100	4,506
10:13:24 pm	25.22	770	4,406
10:13:24 pm	25.22	100	3,636
10:13:24 pm	25.22	100	3,536
10:13:24 pm	25.20	770	3,436
10:13:24 pm	25.20	100	2,666
10:13:24 pm	25.20	100	2,566