Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMM

US6496048736

Specialized REITs

Market Closed - Nasdaq 21:30:00 04/09/2026 BST			5-day change	1st Jan Change
25.60 ^USD	-0.35%		-0.18%	+3.73%

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 ADAMM 25.60 $ -0.35% 138K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	9.750USD	+0.52%	4.98M $
CBOE	ADAM	9.740USD	+0.57%	144K $
Börse Stuttgart	NKZ0	8.350EUR	+0.60%	33.4 €
Boerse Muenchen	NKZ0	8.403EUR	+1.17%	25.21 €
Deutsche Boerse AG	NKZ0	8.200EUR	0.00%	0 €
Tradegate	NKZ0	8.400EUR	+0.60%	0 €
Nasdaq	ADAMN	25.01USD	-0.16%	154K $
CBOE	ADAMN	25.00USD	+0.40%	3.45K $
Nasdaq	ADAMM	25.60USD	-0.35%	138K $
CBOE	ADAMM	25.59USD	+0.16%	2.56K $
Nasdaq	ADAML	24.98USD	-0.03%	130K $
CBOE	ADAML	24.93USD	0.00%	22.44K $
Nasdaq	ADAMZ	18.37USD	+1.21%	154K $
CBOE	ADAMZ	18.05USD	-0.66%	5.32K $
Nasdaq	ADAMI	25.35USD	-0.12%	13.94K $
CBOE	ADAMI	25.18USD	+0.20%	26.11K $
Nasdaq	ADAMG	25.31USD	+0.08%	28.83K $
CBOE	ADAMG	25.19USD	+0.20%	5.04K $
Nasdaq	ADAMH	25.62USD	+0.02%	471K $
CBOE	ADAMH	25.52USD	0.00%	7.66K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	31/08/2026	01/09/2026	02/09/2026	03/09/2026	04/09/2026
Last	US$25.68	US$25.67	US$25.66	US$25.69	US$25.60
Volume	10,642	6,630	15,123	5,258	5,405
Change	+0.14%	-0.04%	-0.04%	+0.12%	-0.35%
Opening	US$25.60	US$25.70	US$25.65	US$25.66	US$25.69
High	US$25.70	US$25.70	US$25.72	US$25.69	US$25.72
Low	US$25.60	US$25.63	US$25.65	US$25.66	US$25.60

Performance

1 day	-0.35%
1 week	-0.18%
Current month	-0.31%
1 month	+1.99%
3 months	+0.83%
6 months	+0.47%
Current year	+3.73%
1 year	+2.48%
3 years	+12.63%
5 years	-1.39%

Volumes

markets

Daily volume

5,405

Estimated daily volume

5,405

Avg. Volume 20 sessions

13,018

Daily volume ratio

0.42

Avg. Volume 20 sessions USD

333,260.8

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)

876,327,913

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

93.27 %

Free-Float capitalization (USD)

817,353,732

Average Daily Capital Traded

0.04%

Indicators

Moving average 5 days

25.66

Moving average 20 days

25.5

Moving average 50 days

25.26

Moving average 100 days

25.32

Price spread / (MMA5)

+0.23%

Price spread / (MMA20)

-0.37%

Price spread / (MMA50)

-1.35%

Price spread / (MMA100)

-1.10%

RSI 9 days

77.7

RSI 14 days

72.51

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.	-0.35%	-0.18%	+2.48%	+12.63%	876M
ANNALY CAPITAL MANAGEMENT, INC.	-0.09%	-1.00%	+4.63%	+12.03%	17.19B
AGNC INVESTMENT CORP.	-0.09%	-2.29%	+4.41%	+6.93%	12.63B
STARWOOD PROPERTY TRUST, INC.	+1.26%	+1.71%	-21.45%	-22.24%	5.95B
RITHM CAPITAL CORP.	+0.30%	0.00%	-19.75%	-3.08%	5.63B
DYNEX CAPITAL, INC.	+0.55%	-0.08%	+1.02%	-1.07%	3.19B
BLACKSTONE MORTGAGE TRUST, INC.	+0.28%	+3.42%	-28.21%	-35.92%	2.42B
ARMOUR RESIDENTIAL REIT, INC.	+1.36%	+0.18%	+4.61%	-33.67%	2.31B
ELLINGTON FINANCIAL INC.	+0.90%	-0.74%	-1.75%	+0.75%	1.74B
ORCHID ISLAND CAPITAL, INC.	+0.46%	-2.09%	-9.03%	-31.13%	1.31B
Average	+0.46%	-0.34%	-6.30%	-9.48%	5.32B
Weighted average by Cap.	+0.26%	-0.82%	-3.20%	-0.98%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

b0377c27720a1203380e.U2r_hSJ5ryZVYkdShwNreDo317U4ckmv72aK5GN0O0Q.MVOVqEA6w3V4Fw5h0kAMNwgEk_BBIjHOrlbY3BkGWnEMB6XoUyz7EzwkDg

Date	Price	Volume	Total
19:57:05	25.60	146	4,384
18:59:39	25.60	617	4,238
18:59:39	25.69	112	3,621
18:59:39	25.69	400	3,509
18:59:39	25.70	138	3,109
18:59:39	25.70	100	2,971
17:59:04	25.72	400	2,871
17:30:32	25.71	100	2,471
17:30:32	25.71	100	2,371
17:30:32	25.71	100	2,271