Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMN

US6496048819

Specialized REITs

Market Closed - Nasdaq 21:30:00 16/10/2026 BST			5-day change	1st Jan Change
22.90 ^USD	-0.04%		-2.59%	+5.72%

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

Stock exchange

Nasdaq ADAMN 22.90 $ -0.04% 219K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	7.640USD	-1.93%	5.27M $
CBOE	ADAM	7.645USD	-1.92%	230K $
Tradegate	NKZ0	6.800EUR	-2.16%	394.4 €
Boerse Muenchen	NKZ0	6.810EUR	-2.53%	217.92 €
Deutsche Boerse AG	NKZ0	6.850EUR	-1.44%	0 €
Börse Stuttgart	NKZ0	6.800EUR	-1.45%	0 €
Nasdaq	ADAMN	22.90USD	-0.04%	219K $
CBOE	ADAMN	24.69USD	+1.15%	11.46K $
Nasdaq	ADAMM	24.75USD	+1.02%	456K $
CBOE	ADAMM	24.58USD	-2.42%	9.83K $
Nasdaq	ADAML	23.43USD	-1.10%	251K $
CBOE	ADAML	23.35USD	-0.64%	2.34K $
Nasdaq	ADAMZ	15.13USD	-3.63%	325K $
CBOE	ADAMZ	15.70USD	-8.72%	1.57K $
Nasdaq	ADAMI	24.74USD	+0.02%	69.31K $
CBOE	ADAMI	24.51USD	-2.35%	4.58K $
Nasdaq	ADAMG	24.43USD	+0.29%	244K $
CBOE	ADAMG	24.40USD	+0.25%	2.44K $
Nasdaq	ADAMH	24.97USD	+0.44%	416K $
CBOE	ADAMH	24.86USD	+0.24%	4.97K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	12/10/2026	13/10/2026	14/10/2026	15/10/2026	16/10/2026
Last	US$23.20	US$23.11	US$22.35	US$22.91	US$22.90
Volume	4,148	2,720	13,748	7,257	9,554
Change	-1.32%	-0.38%	-3.30%	+2.51%	-0.04%
Opening	US$23.75	US$23.70	US$22.98	US$22.66	US$22.50
High	US$23.76	US$23.70	US$23.28	US$23.91	US$23.11
Low	US$23.20	US$23.11	US$22.35	US$22.66	US$22.28

Performance

1 day	-0.04%
1 week	-2.59%
Current month	-7.29%
1 month	-6.64%
3 months	-5.99%
6 months	-0.09%
Current year	+5.72%
1 year	+3.53%
3 years	+14.40%
5 years	-12.24%

Volumes

markets

Daily volume

9,554

Estimated daily volume

9,554

Avg. Volume 20 sessions

8,824

Daily volume ratio

1.08

Avg. Volume 20 sessions USD

202,069.6

Record volume 1

1,027,647

Record volume 2

654,170

Record volume 3

566,440

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

686,681,565

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

93.27%

Free-Float capitalization (USD)

640,470,001

Average Daily Capital Traded

0.03%

Indicators

Moving average 5 days

22.89

Moving average 20 days

23.98

Moving average 50 days

24.42

Moving average 100 days

24.09

Price spread / (MMA5)

-0.02%

Price spread / (MMA20)

+4.70%

Price spread / (MMA50)

+6.65%

Price spread / (MMA100)

+5.19%

RSI 9 days

33.71

RSI 14 days

33.76

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%	-2.59%	+3.53%	+14.40%	687M
WELLTOWER INC.	+0.09%	+4.16%	+36.48%	+174.13%	169B
EQUINIX, INC.	-1.03%	-3.91%	+21.31%	+31.22%	97.29B
AMERICAN TOWER CORPORATION	+2.16%	+1.66%	-3.24%	+9.51%	86.33B
DIGITAL REALTY TRUST, INC.	+0.86%	-1.56%	+1.16%	+42.23%	65.28B
PUBLIC STORAGE	+1.01%	+2.92%	-2.75%	+8.19%	55.74B
VENTAS, INC.	+1.18%	+4.66%	+23.45%	+97.02%	44.04B
CROWN CASTLE INC.	+2.82%	+3.29%	-16.11%	-13.03%	35B
IRON MOUNTAIN INCORPORATED	-0.15%	-1.75%	+6.35%	+82.44%	33.49B
EXTRA SPACE STORAGE INC.	+1.39%	+3.68%	-8.15%	+16.84%	29.5B
Average	+0.83%	+1.52%	+6.20%	+46.30%	61.66B
Weighted average by Cap.	+0.65%	+1.51%	+13.52%	+70.76%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

6666e5d8f2152ba39.cMuMExu6zhI1MtjvnRa2h3nBMt8aAfSAXNPQeGCvqO4.O4P2Xk_DpSsBB5qm317b0SyPQbVjcrn3M5a0MDLd65QFj7V0YdSUfQEE4A

Date	Price	Volume	Total
20:05:23	22.90	100	8,550
20:05:14	22.90	163	8,450
20:05:14	22.90	137	8,287
20:03:58	22.90	129	8,150
20:03:58	22.90	291	8,021
19:33:46	22.90	175	7,730
19:20:11	22.90	145	7,555
19:02:39	22.90	400	7,410
18:44:43	22.90	900	7,010
18:35:02	22.84	200	6,110