Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMN

US6496048819

Specialized REITs

Market Closed - Nasdaq 02:00:00 26/09/2026 am IST			5-day change	1st Jan Change
24.49 ^USD	-0.04%		-0.77%	+13.07%

19/08	UBS Adjusts Price Target on Adamas Trust to $9.50 From $8.50, Maintains Neutral Rating	MT
12/08	Adamas Trust Prices $90 Million Debt Offering	MT

Stock exchange

Nasdaq ADAMN 24.49 $ -0.04% 3L $

Markets		Price	Change	Volumes
Nasdaq	ADAM	8.140USD	0.00%	1.19Cr $
CBOE	ADAM	8.135USD	-0.12%	8L $
Tradegate	NKZ0	7.150EUR	-0.69%	500.5 €
Deutsche Boerse AG	NKZ0	7.050EUR	-1.40%	0 €
Börse Stuttgart	NKZ0	7.150EUR	0.00%	0 €
Boerse Muenchen	NKZ0	7.113EUR	-0.61%	0 €
Nasdaq	ADAMN	24.49USD	-0.04%	3L $
CBOE	ADAMN	24.41USD	-2.36%	3.52T $
Nasdaq	ADAMM	25.61USD	-0.10%	1L $
CBOE	ADAMM	25.70USD	+0.04%	3.52T $
Nasdaq	ADAML	25.07USD	+0.16%	63.35T $
CBOE	ADAML	25.07USD	+0.12%	5.06T $
Nasdaq	ADAMZ	17.82USD	-1.79%	2L $
CBOE	ADAMZ	17.80USD	-1.11%	10.68T $
Nasdaq	ADAMI	25.01USD	0.00%	1L $
CBOE	ADAMI	25.10USD	-0.32%	10.04T $
Nasdaq	ADAMG	25.00USD	+0.02%	2L $
CBOE	ADAMG	25.19USD	+0.20%	5.04T $
Nasdaq	ADAMH	25.10USD	-0.24%	12.85L $
CBOE	ADAMH	25.05USD	-0.75%	10.85T $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	21/09/2026	22/09/2026	23/09/2026	24/09/2026	25/09/2026
Last	$24.63	$24.64	$24.55	$24.50	$24.49
Volume	6,870	2,342	11,444	10,159	11,716
Change	-0.20%	+0.04%	-0.37%	-0.20%	-0.04%
Opening	$24.60	$24.64	$24.56	$24.27	$24.53
High	$24.72	$24.64	$24.60	$24.60	$24.62
Low	$24.60	$24.56	$24.31	$24.27	$24.40

Performance

1 day	-0.04%
1 week	-0.77%
Current month	-1.76%
1 month	-2.24%
3 months	+3.12%
6 months	+9.57%
Current year	+13.07%
1 year	+11.52%
3 years	+18.19%
5 years	-4.75%

Volumes

markets

Daily volume

11,716

Estimated daily volume

11,716

Avg. Volume 20 sessions

6,386

Daily volume ratio

1.83

Avg. Volume 20 sessions USD

1,56,393.14

Record volume 1

10,27,647

Record volume 2

6,54,170

Record volume 3

5,66,440

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

73,16,21,458

Net sales (USD)

14,93,01,000

Number of employees

221

Sales / Employee (USD)

6,75,570

Free-Float

93.27%

Free-Float capitalization (USD)

68,23,85,577

Average Daily Capital Traded

0.02%

Indicators

Moving average 5 days

24.56

Moving average 20 days

24.76

Moving average 50 days

24.44

Moving average 100 days

24.06

Price spread / (MMA5)

+0.29%

Price spread / (MMA20)

+1.12%

Price spread / (MMA50)

-0.20%

Price spread / (MMA100)

-1.75%

RSI 9 days

40.55

RSI 14 days

45.28

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.	-0.04%	-0.77%	+11.52%	+18.19%	73Cr
ANNALY CAPITAL MANAGEMENT, INC.	+0.05%	-2.09%	-1.01%	+4.51%	1.55TCr
AGNC INVESTMENT CORP.	0.00%	-2.53%	-1.43%	-0.52%	1.14TCr
STARWOOD PROPERTY TRUST, INC.	0.00%	-3.88%	-28.13%	-27.62%	531.56Cr
RITHM CAPITAL CORP.	+0.11%	-2.35%	-21.29%	-5.19%	509.27Cr
DYNEX CAPITAL, INC.	0.00%	-6.90%	-5.81%	-7.05%	280.59Cr
BLACKSTONE MORTGAGE TRUST, INC.	+0.89%	-5.80%	-32.90%	-44.07%	211.31Cr
ARMOUR RESIDENTIAL REIT, INC.	-0.07%	-3.95%	-1.67%	-37.33%	199.73Cr
ELLINGTON FINANCIAL INC.	-0.08%	-0.64%	-5.43%	-4.41%	159.43Cr
LADDER CAPITAL CORP	-0.11%	-3.71%	-19.50%	-14.10%	115.32Cr
Average	+0.03%	-3.78%	-10.57%	-11.76%	477.35Cr
Weighted average by Cap.	-0.05%	-3.46%	-8.42%	-6.42%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

c8cf5fb.pp6PDip_whXa5Urbfi2_niC1TdX09_ajPop_tpznPn8.5dTQOFMI-2S80CCDLnjHzRLnAYaBjoDASMIwxtORUB3DzspfHwqHd62IIQ

Date	Price	Volume	Total
12:08:28 am	24.49	100	9,477
11:51:48 pm	24.47	100	9,377
11:51:48 pm	24.49	300	9,277
11:51:48 pm	24.46	100	8,977
11:51:48 pm	24.46	150	8,877
11:51:48 pm	24.45	100	8,727
11:51:48 pm	24.45	100	8,627
11:51:48 pm	24.45	100	8,527
11:51:48 pm	24.45	100	8,427
11:51:48 pm	24.47	100	8,327