Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAM.Z

US6496048579

Specialized REITs

Market Closed - Nasdaq 16:30:00 2026-09-04 EDT			5-day change	1st Jan Change
18.37 ^USD	+1.21%		+0.77%	-4.92%

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 ADAM.Z 18.37 $ +1.21% 154K $

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	ADAM.N	25.01USD	-0.16%	154K $
CBOE	ADAMN	25.00USD	+0.40%	3.45K $
Nasdaq	ADAM.M	25.60USD	-0.35%	138K $
CBOE	ADAMM	25.59USD	+0.16%	2.56K $
Nasdaq	ADAM.L	24.98USD	-0.03%	130K $
CBOE	ADAML	24.93USD	0.00%	22.44K $
Nasdaq	ADAM.Z	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	ADAM.G	25.31USD	+0.08%	28.83K $
CBOE	ADAMG	25.19USD	+0.20%	5.04K $
Nasdaq	ADAM.H	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.(ADAM.Z) : Historical Chart (5-day)

	2026-08-31	2026-09-01	2026-09-02	2026-09-03	2026-09-04
Last	US$18.04	US$18.00	US$17.99	US$18.15	US$18.37
Volume	19,122	12,851	10,458	17,952	8,380
Change	-1.04%	-0.22%	-0.06%	+0.89%	+1.21%
Opening	US$18.24	US$18.10	US$18.16	US$18.10	US$18.15
High	US$18.28	US$18.50	US$18.24	US$18.19	US$18.39
Low	US$17.95	US$17.58	US$17.95	US$17.78	US$18.06

Performance

1 day	+1.21%
1 week	+0.77%
Current month	+1.83%
1 month	-1.82%
6 months	-7.41%
Current year	-4.92%
1 year	+1.77%
3 years	+3.67%

Volumes

markets

Daily volume

8,380

Estimated daily volume

8,380

Avg. Volume 20 sessions

12,250

Daily volume ratio

0.68

Avg. Volume 20 sessions USD

225,032.5

Record volume 1

591,168

Record volume 2

449,641

Record volume 3

160,230

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

871,833,924

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

93.27 %

Free-Float capitalization (USD)

813,162,174

Average Daily Capital Traded

0.03%

Indicators

Moving average 5 days

18.11

Moving average 20 days

18.52

Moving average 50 days

18.73

Moving average 100 days

18.67

Price spread / (MMA5)

-1.42%

Price spread / (MMA20)

+0.80%

Price spread / (MMA50)

+1.95%

Price spread / (MMA100)

+1.66%

RSI 9 days

35.11

RSI 14 days

36.74

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.	+1.21%	+0.77%	+1.77%	+3.67%	872M
ANNALY CAPITAL MANAGEMENT, INC.	-0.09%	-1.00%	+4.63%	+12.03%	17.21B
AGNC INVESTMENT CORP.	-0.09%	-2.29%	+4.41%	+6.93%	12.64B
STARWOOD PROPERTY TRUST, INC.	+1.26%	+1.71%	-21.45%	-22.24%	5.88B
RITHM CAPITAL CORP.	+0.30%	0.00%	-19.75%	-3.08%	5.61B
DYNEX CAPITAL, INC.	+0.55%	-0.08%	+1.02%	-1.07%	3.17B
BLACKSTONE MORTGAGE TRUST, INC.	+0.28%	+3.42%	-28.21%	-35.92%	2.41B
ARMOUR RESIDENTIAL REIT, INC.	+1.36%	+0.18%	+4.61%	-33.67%	2.28B
ELLINGTON FINANCIAL INC.	+0.90%	-0.74%	-1.75%	+0.75%	1.72B
ORCHID ISLAND CAPITAL, INC.	+0.46%	-2.09%	-9.03%	-31.13%	1.3B
Average	+0.61%	-0.34%	-6.37%	-10.37%	5.31B
Weighted average by Cap.	+0.28%	-0.83%	-3.18%	-1.06%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

2699339715c3ddd0f6272.dDIFDBOkrbmOaoqmAGEBGHrR__64QgsnrzxETkSC0Pk.PVR3YkDRwPznA_6XcwNMfjKr0szbN3JSwHETICLS4aAcAz1gUd3Z88VSww

Date	Price	Volume	Total
12:56:46	18.37	100	8,180
12:56:46	18.38	100	8,080
12:56:46	18.37	100	7,980
12:56:46	18.38	100	7,880
12:56:46	18.35	100	7,780
12:56:27	18.36	100	7,680
12:56:27	18.37	100	7,580
12:56:27	18.34	100	7,480
12:56:27	18.35	100	7,380
12:56:27	18.29	100	7,280