Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAML

US6496048652

Specialized REITs

Market Closed - Nasdaq 16:30:00 2026-09-01 EDT			5-day change	1st Jan Change
24.90 ^USD	-0.12%		+0.08%	+11.26%

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 ADAML 24.90 $ -0.12% 664K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	9.610USD	-1.33%	5.15M $
CBOE	ADAM	9.610USD	-1.23%	164K $
Boerse Muenchen	NKZ0	8.287EUR	-1.07%	4.64K €
Tradegate	NKZ0	8.300EUR	-1.19%	871.5 €
Deutsche Boerse AG	NKZ0	8.250EUR	-0.60%	0 €
Börse Stuttgart	NKZ0	8.250EUR	-1.20%	0 €
Nasdaq	ADAMN	25.02USD	+0.34%	80.15K $
CBOE	ADAMN	25.00USD	+0.40%	3.45K $
Nasdaq	ADAMM	25.67USD	-0.04%	170K $
CBOE	ADAMM	25.59USD	+0.16%	2.56K $
Nasdaq	ADAML	24.90USD	-0.12%	664K $
CBOE	ADAML	24.93USD	0.00%	22.44K $
Nasdaq	ADAMZ	18.00USD	-0.22%	231K $
CBOE	ADAMZ	18.17USD	+0.39%	11.3K $
Nasdaq	ADAMI	25.35USD	0.00%	43.65K $
CBOE	ADAMI	25.18USD	+0.20%	26.11K $
Nasdaq	ADAMG	25.27USD	+0.08%	113K $
CBOE	ADAMG	25.19USD	+0.20%	5.04K $
Nasdaq	ADAMH	25.55USD	+0.24%	771K $
CBOE	ADAMH	25.52USD	0.00%	7.66K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	2026-08-26	2026-08-27	2026-08-28	2026-08-31	2026-09-01
Last	US$24.85	US$24.88	US$24.85	US$24.93	US$24.90
Volume	18,370	14,895	13,033	32,626	26,657
Change	-0.12%	+0.12%	-0.12%	+0.32%	-0.12%
Opening	US$24.95	US$24.91	US$24.92	US$24.82	US$24.93
High	US$24.95	US$24.91	US$24.92	US$24.95	US$24.97
Low	US$24.85	US$24.81	US$24.84	US$24.82	US$24.90

Performance

1 day	-0.12%
1 week	+0.08%
Current month	-0.12%
1 month	+1.88%
3 months	+2.72%
6 months	+4.80%
Current year	+11.26%
1 year	+13.75%
3 years	+29.82%
5 years	+1.84%

Volumes

markets

Daily volume

26,657

Estimated daily volume

26,657

Avg. Volume 20 sessions

16,436

Daily volume ratio

1.62

Avg. Volume 20 sessions USD

409,256.4

Record volume 1

1,062,180

Record volume 2

945,654

Record volume 3

806,687

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

875,429,115

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

93.27 %

Free-Float capitalization (USD)

816,515,420

Average Daily Capital Traded

0.05%

Indicators

Moving average 5 days

24.88

Moving average 20 days

24.81

Moving average 50 days

24.56

Moving average 100 days

24.33

Price spread / (MMA5)

-0.09%

Price spread / (MMA20)

-0.38%

Price spread / (MMA50)

-1.36%

Price spread / (MMA100)

-2.28%

STIM

RSI 9 days

61.9

RSI 14 days

62.01

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.	-0.12%	+0.08%	+13.75%	+29.82%	875M
ANNALY CAPITAL MANAGEMENT, INC.	-1.31%	-2.08%	+6.75%	+11.10%	17.28B
AGNC INVESTMENT CORP.	-1.21%	-2.84%	+8.61%	+6.43%	12.72B
STARWOOD PROPERTY TRUST, INC.	-1.08%	-3.66%	-23.38%	-24.90%	5.81B
RITHM CAPITAL CORP.	-1.40%	-2.75%	-20.11%	-4.90%	5.6B
DYNEX CAPITAL, INC.	-1.16%	-2.08%	+0.95%	-2.30%	3.19B
BLACKSTONE MORTGAGE TRUST, INC.	-0.65%	-1.57%	-29.40%	-37.68%	2.37B
ARMOUR RESIDENTIAL REIT, INC.	-0.62%	-1.71%	+5.29%	-34.60%	2.3B
ELLINGTON FINANCIAL INC.	-0.90%	-2.36%	-2.79%	-0.82%	1.72B
ORCHID ISLAND CAPITAL, INC.	-0.76%	-2.68%	-7.37%	-31.23%	1.32B
Average	-0.33%	-2.18%	-4.77%	-8.91%	5.32B
Weighted average by Cap.	-0.30%	-2.16%	-1.49%	-1.72%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

363a8f.5Sd8Ut_0dBzPb4V9_iBGjZhb9n8dBY-MHh-NpIJUbu0.hl0RF4aQQFKWINUvxkQLyq0uvB17M9_ocEW90q8bJauLER0XvcwwdPdbwA

Date	Price	Volume	Total
15:59:39	24.90	200	15,158
15:59:39	24.91	500	14,958
15:59:39	24.90	200	14,458
15:59:39	24.90	1,004	14,258
15:59:39	24.91	300	13,254
14:45:09	24.93	100	12,954
14:27:46	24.93	100	12,854
14:22:34	24.93	100	12,754
14:22:34	24.93	100	12,654
14:22:34	24.93	499	12,554