Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMM

US6496048736

Specialized REITs

Delayed Nasdaq 17:40:32 14/08/2026 BST			5-day change	1st Jan Change
25.47 ^USD	+0.51%		+0.79%	+3.20%

08-12	Adamas Trust Prices $90 Million Debt Offering	MT
08-11	(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 25.47 $ +0.51% 311K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.07USD	-0.20%	3.71M $
CBOE	ADAM	10.06USD	-0.25%	136K $
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	24.58USD	+0.29%	213K $
CBOE	ADAMN	24.50USD	+1.16%	2.45K $
Nasdaq	ADAMM	25.47USD	+0.51%	311K $
CBOE	ADAMM	25.27USD	+0.36%	6.65K $
Nasdaq	ADAML	24.95USD	+0.56%	118K $
CBOE	ADAML	24.81USD	+0.08%	63.09K $
Nasdaq	ADAMZ	18.87USD	+2.00%	39.16K $
CBOE	ADAMZ	18.48USD	-1.12%	2.24K $
Nasdaq	ADAMI	25.32USD	+0.33%	53.85K $
CBOE	ADAMI	25.18USD	+0.20%	29.13K $
Nasdaq	ADAMG	25.22USD	+0.16%	146K $
CBOE	ADAMG	25.15USD	+0.68%	49.34K $
Nasdaq	ADAMH	25.48USD	+0.12%	293K $
CBOE	ADAMH	25.42USD	+0.08%	12.71K $

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	US$25.36	US$25.40	US$25.35	US$25.34	US$25.47
Volume	24,193	15,804	9,576	17,534	12,227
Change	+0.34%	+0.16%	-0.17%	-0.05%	+0.51%
Opening	US$25.21	US$25.36	US$25.40	US$25.33	US$25.36
High	US$25.39	US$25.40	US$25.45	US$25.45	US$25.47
Low	US$25.21	US$25.36	US$25.32	US$25.28	US$25.34

Performance

1 day	+0.41%
1 week	+0.79%
Current month	+1.31%
1 month	+1.27%
3 months	-0.19%
6 months	+0.12%
Current year	+3.20%
1 year	+2.78%
3 years	+14.11%
5 years	-0.31%

Volumes

markets

Daily volume

12,227

Estimated daily volume

22,569

Avg. Volume 20 sessions

12,711

Daily volume ratio

1.78

Avg. Volume 20 sessions USD

323,749.17

Record volume 1

1,365,537

Record volume 2

1,014,707

Record volume 3

728,661

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

906,887,040

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

92.45 %

Free-Float capitalization (USD)

838,423,817

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)

-0.50%

Price spread / (MMA20)

-1.26%

Price spread / (MMA50)

-1.15%

Price spread / (MMA100)

-1.24%

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.	+0.51%	+0.79%	+2.78%	+14.11%	907M
ANNALY CAPITAL MANAGEMENT, INC.	-0.32%	+1.31%	+12.05%	+20.25%	17.63B
AGNC INVESTMENT CORP.	-0.05%	+1.14%	+14.09%	+13.26%	12.99B
STARWOOD PROPERTY TRUST, INC.	-0.03%	-0.49%	-17.86%	-19.32%	6.05B
RITHM CAPITAL CORP.	+0.05%	+1.72%	-16.21%	+3.75%	5.79B
DYNEX CAPITAL, INC.	+0.27%	+0.89%	+3.94%	+3.04%	3.22B
BLACKSTONE MORTGAGE TRUST, INC.	+0.10%	+2.69%	-23.73%	-32.51%	2.47B
ARMOUR RESIDENTIAL REIT, INC.	+0.51%	+0.72%	+9.88%	-31.15%	2.37B
ELLINGTON FINANCIAL INC.	+0.18%	+0.77%	-0.47%	+3.83%	1.76B
ORCHID ISLAND CAPITAL, INC.	+0.23%	+1.30%	-7.06%	-32.95%	1.32B
Average	+0.14%	+3.13%	-2.26%	-5.77%	5.45B
Weighted average by Cap.	-0.06%	+3.19%	+3.00%	+4.88%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

4c2650e8.JxH9SM1jZLF0j1O_KCFhFaE-x-60AnkDIxpSGye0uQw.CierGYw6K_5E-2P9bFACdOZw96jcXUlWUXE1fUGD1Dxjd8UMr1UtwQDjAg

Date	Price	Volume	Total
17:40:32	25.47	203	11,330
17:40:32	25.47	100	11,127
17:21:02	25.45	100	11,027
17:18:43	25.45	629	10,927
17:18:43	25.39	100	10,298
17:16:27	25.39	264	10,198
17:16:27	25.39	200	9,934
17:16:27	25.44	100	9,734
17:16:27	25.39	117	9,634
17:15:45	25.39	777	9,517