Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMM

US6496048736

Specialized REITs

Market Closed - Nasdaq 02:00:00 15/08/2026 am IST			5-day change	1st Jan Change
25.49 ^USD	+0.59%		+1.35%	+3.28%

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 ADAMM 25.49 $ +0.59% 4L $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.12USD	+0.30%	74.93L $
CBOE	ADAM	10.11USD	+0.20%	2L $
Tradegate	NKZ0	8.750EUR	0.00%	525 €
Boerse Muenchen	NKZ0	8.727EUR	-0.98%	17.45 €
Deutsche Boerse AG	NKZ0	8.600EUR	-1.15%	0 €
Börse Stuttgart	NKZ0	8.700EUR	-0.57%	0 €
Nasdaq	ADAMN	24.75USD	+0.98%	2L $
CBOE	ADAMN	24.50USD	+1.16%	2.45T $
Nasdaq	ADAMM	25.49USD	+0.59%	4L $
CBOE	ADAMM	25.27USD	+0.36%	5.05T $
Nasdaq	ADAML	24.90USD	+0.36%	1L $
CBOE	ADAML	24.81USD	+0.08%	63.09T $
Nasdaq	ADAMZ	18.60USD	+0.54%	51.86T $
CBOE	ADAMZ	18.48USD	-1.12%	2.24T $
Nasdaq	ADAMI	25.32USD	+0.36%	2L $
CBOE	ADAMI	25.18USD	+0.20%	29.13T $
Nasdaq	ADAMG	25.20USD	+0.08%	2L $
CBOE	ADAMG	25.15USD	+0.68%	49.34T $
Nasdaq	ADAMH	25.45USD	0.00%	5L $
CBOE	ADAMH	25.42USD	+0.08%	12.71T $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	10/08/2026	11/08/2026	12/08/2026	13/08/2026	14/08/2026
Last	$25.36	$25.40	$25.35	$25.34	$25.49
Volume	24,193	15,804	9,576	17,534	14,823
Change	+0.34%	+0.16%	-0.17%	-0.05%	+0.59%
Opening	$25.21	$25.36	$25.40	$25.33	$25.36
High	$25.39	$25.40	$25.45	$25.45	$25.50
Low	$25.21	$25.36	$25.32	$25.28	$25.34

Performance

1 day	+0.59%
1 week	+1.35%
Current month	+1.39%
1 month	+1.88%
3 months	-0.16%
6 months	+0.51%
Current year	+3.28%
1 year	+2.99%
3 years	+14.36%
5 years	-0.27%

Volumes

markets

Daily volume

15,411

Estimated daily volume

15,411

Avg. Volume 20 sessions

12,711

Daily volume ratio

1.21

Avg. Volume 20 sessions USD

3,24,003.39

Record volume 1

13,65,537

Record volume 2

10,14,707

Record volume 3

7,28,661

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

25.34

Moving average 20 days

25.15

Moving average 50 days

25.18

Moving average 100 days

25.15

Price spread / (MMA5)

-0.58%

Price spread / (MMA20)

-1.34%

Price spread / (MMA50)

-1.22%

Price spread / (MMA100)

-1.32%

STIM

RSI 9 days

68.88

RSI 14 days

62.7

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.	+0.59%	+1.35%	+2.99%	+14.36%	91Cr
ANNALY CAPITAL MANAGEMENT, INC.	-0.26%	+2.96%	+11.84%	+17.41%	1.76TCr
AGNC INVESTMENT CORP.	0.00%	+3.30%	+13.46%	+11.27%	1.3TCr
STARWOOD PROPERTY TRUST, INC.	-0.31%	+2.32%	-18.91%	-20.02%	605.23Cr
RITHM CAPITAL CORP.	0.00%	+4.23%	-16.05%	+2.37%	578.51Cr
DYNEX CAPITAL, INC.	+0.31%	+1.95%	+3.40%	+1.08%	322.15Cr
BLACKSTONE MORTGAGE TRUST, INC.	-0.14%	+4.62%	-25.17%	-33.61%	247.29Cr
ARMOUR RESIDENTIAL REIT, INC.	+0.12%	+1.15%	+8.56%	-33.83%	236.68Cr
ELLINGTON FINANCIAL INC.	-0.07%	+4.03%	-0.29%	+2.86%	176.32Cr
ORCHID ISLAND CAPITAL, INC.	+0.30%	+3.58%	-7.12%	-33.76%	132.34Cr
Average	-0.03%	+3.13%	-2.73%	-7.19%	545.14Cr
Weighted average by Cap.	-0.02%	+3.19%	+2.53%	+2.93%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

c8fe5015e5.iRg--03HDZb0t58j8BrpIVdmIM8cv4embSm8p0wAxU0.vVp8knq-R-fA3PQSh3KjdjQic6hy_Pf3X0bX3SI0tgzWc3W_BolB_oXCqw

Date	Price	Volume	Total
01:27:22 am	25.49	370	13,193
01:27:22 am	25.50	267	12,823
01:27:22 am	25.50	200	12,556
12:06:53 am	25.49	100	12,356
11:13:59 pm	25.49	226	12,256
11:00:59 pm	25.48	700	12,030
10:10:32 pm	25.47	203	11,330
10:10:32 pm	25.47	100	11,127
09:51:02 pm	25.45	100	11,027
09:48:43 pm	25.45	629	10,927