Quotes Adamas Trust, Inc.

Stocks

ADAM

US6496048405

Specialized REITs

Real-time Estimate Cboe BZX Other stock markets 12:11:41 06/08/2026 am IST			5-day change	1st Jan Change
9.475 ^USD	-0.37%		+9.42%	+29.66%

30/07	Adamas Trust, Inc., Q2 2026 Earnings Call, Jul 30, 2026
30/07	Adamas Trust, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026	CI

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	30/07/2026	31/07/2026	03/08/2026	04/08/2026	06/08/2026
Last	$8.940	$9.070	$9.440	$9.510	$9.465
Volume	18,01,118	15,41,782	14,55,983	8,74,882	3,11,477
Change	+3.35%	+1.45%	+4.08%	+0.74%	-0.37%
Opening	$9.120	$9.070	$9.130	$9.440	$9.570
High	$9.389	$9.292	$9.455	$9.585	$9.570
Low	$8.850	$8.845	$9.120	$9.360	$9.335

Performance

1 day	-0.37%
1 week	+9.42%
Current month	+4.36%
1 month	+3.22%
3 months	+9.93%
6 months	+19.21%
Current year	+29.66%
1 year	+41.69%
3 years	+4.24%
5 years	-45.48%
10 years	-62.68%

Volumes

markets

Daily volume

3,11,477

Estimated daily volume

4,09,355

Avg. Volume 20 sessions

9,21,140

Daily volume ratio

0.44

Avg. Volume 20 sessions USD

87,27,801.5

Record volume 1

1,50,99,457

Record volume 2

1,45,33,710

Record volume 3

1,42,34,082

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Market Cap (USD)

85,47,56,764

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)

79,02,28,989

Average Daily Capital Traded

1.02%

Indicators

Moving average 5 days

9.122

Moving average 20 days

8.968

Moving average 50 days

9.07

Moving average 100 days

8.56

Price spread / (MMA5)

-3.73%

Price spread / (MMA20)

-5.35%

Price spread / (MMA50)

-4.27%

Price spread / (MMA100)

-9.66%

STIM

RSI 9 days

70.99

RSI 14 days

63.44

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.	-0.37%	+9.42%	+41.69%	+4.24%	85Cr
ANNALY CAPITAL MANAGEMENT, INC.	-0.20%	-1.65%	+9.04%	+13.58%	1.71TCr
AGNC INVESTMENT CORP.	+0.23%	-2.25%	+10.99%	+6.87%	1.26TCr
STARWOOD PROPERTY TRUST, INC.	-0.34%	-2.09%	-17.43%	-22.35%	602.84Cr
RITHM CAPITAL CORP.	-0.44%	+1.85%	-17.01%	-1.12%	572.37Cr
DYNEX CAPITAL, INC.	+0.47%	-0.39%	+2.00%	-1.84%	315.72Cr
BLACKSTONE MORTGAGE TRUST, INC.	-2.77%	-14.82%	-26.01%	-38.70%	245.93Cr
ARMOUR RESIDENTIAL REIT, INC.	+0.85%	+1.13%	-1.52%	-34.99%	232.57Cr
ELLINGTON FINANCIAL INC.	-0.56%	-1.82%	+2.28%	-1.16%	166.77Cr
ORCHID ISLAND CAPITAL, INC.	+1.02%	-1.91%	-9.62%	-36.91%	127.35Cr
Average	-0.22%	-1.34%	-0.56%	-11.24%	532.51Cr
Weighted average by Cap.	-0.16%	-1.96%	+1.08%	-0.93%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

ba84206bee894b37d5e644e.Vu5loLDFuVJapOaT8nVLjIsc4-eRvubFt75vdoj6gRQ.DooEkIKq6Sgf7L_cnSwozuIlh7_Q6KWS8_E9IMHL11kFqQT0hLzzPDPMjQ

Date	Price	Volume	Total
11:56:06 pm	9.465	100	2,41,533
11:56:06 pm	9.465	100	2,41,433
11:55:19 pm	9.460	100	2,41,333
11:54:54 pm	9.465	100	2,41,233
11:54:54 pm	9.465	100	2,41,133
11:54:54 pm	9.460	100	2,41,033
11:54:54 pm	9.460	100	2,40,933
11:54:17 pm	9.465	100	2,40,833
11:54:17 pm	9.465	100	2,40,733
11:53:28 pm	9.465	100	2,40,633

Chart

Duration

Period

More charts

Course Extremes

1 week	8.84	9.58
1 month	8.53	9.58
Current year	7.04	9.58
1 year	6.44	9.58
3 years	5.02	9.68
5 years	5.02	18
10 years	3.93	28.16

Monthly variations

Annual variations

2026	+30.27%
2025	+20.46%
2024	-28.96%
2023	-16.70%
2022	-31.18%
2021	+0.81%
2020	-40.77%
2019	+5.77%
2018	-4.54%
2017	-6.52%
2016	+23.83%
2015	-30.87%
2014	+10.30%
2013	+10.60%
2012	-12.34%
2011	+3.59%
2010	-3.20%
2009	+226.82%
2008	-74.42%
2007	-71.80%
2006	-53.93%
2005	-40.89%
2004	+25.28%