Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMG

US6496048249

Specialized REITs

Market Closed - Nasdaq 16:30:00 2026-09-25 EDT			5-day change	1st Jan Change
25.00 ^USD	+0.02%		+0.06%	-0.34%

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 ADAMG 25.00 $ +0.02% 249K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	8.140USD	0.00%	11.93M $
CBOE	ADAM	8.135USD	-0.12%	782K $
Tradegate	NKZ0	7.150EUR	-0.69%	500.5 €
Deutsche Boerse AG	NKZ0	7.050EUR	-1.40%	0 €
Börse Stuttgart	NKZ0	7.150EUR	0.00%	0 €
Boerse Muenchen	NKZ0	7.113EUR	-0.61%	0 €
Nasdaq	ADAMN	24.49USD	-0.04%	287K $
CBOE	ADAMN	24.41USD	-2.36%	3.52K $
Nasdaq	ADAMM	25.61USD	-0.10%	121K $
CBOE	ADAMM	25.70USD	+0.04%	3.52K $
Nasdaq	ADAML	25.07USD	+0.16%	63.35K $
CBOE	ADAML	25.07USD	+0.12%	5.06K $
Nasdaq	ADAMZ	17.82USD	-1.79%	216K $
CBOE	ADAMZ	17.80USD	-1.11%	10.68K $
Nasdaq	ADAMI	25.01USD	0.00%	121K $
CBOE	ADAMI	25.10USD	-0.32%	10.04K $
Nasdaq	ADAMG	25.00USD	+0.02%	249K $
CBOE	ADAMG	25.19USD	+0.20%	5.04K $
Nasdaq	ADAMH	25.10USD	-0.24%	1.28M $
CBOE	ADAMH	25.05USD	-0.75%	10.85K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	2026-09-21	2026-09-22	2026-09-23	2026-09-24	2026-09-25
Last	US$25.02	US$24.94	US$25.00	US$24.99	US$25.00
Volume	3,198	6,519	5,662	6,703	9,948
Change	-0.12%	-0.32%	+0.24%	-0.04%	+0.02%
Opening	US$25.01	US$25.02	US$24.94	US$24.95	US$24.92
High	US$25.05	US$25.02	US$25.05	US$24.99	US$25.03
Low	US$24.93	US$24.82	US$24.94	US$24.90	US$24.85

Performance

1 day	+0.02%
1 week	+0.06%
Current month	-1.01%
1 month	-0.64%
3 months	-0.78%
6 months	+3.07%
Current year	-0.34%
1 year	+1.07%

Volumes

markets

Daily volume

9,948

Estimated daily volume

9,948

Avg. Volume 20 sessions

7,363

Daily volume ratio

1.35

Avg. Volume 20 sessions USD

184,038.19

Record volume 1

386,552

Record volume 2

130,819

Record volume 3

117,197

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

731,621,458

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

93.27%

Free-Float capitalization (USD)

682,385,577

Average Daily Capital Traded

0.03%

Indicators

Moving average 5 days

Moving average 20 days

25.16

Moving average 50 days

25.1

Moving average 100 days

25.16

Price spread / (MMA5)

+0.02%

Price spread / (MMA20)

+0.68%

Price spread / (MMA50)

+0.43%

Price spread / (MMA100)

+0.65%

RSI 9 days

39.91

RSI 14 days

42.44

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.	+0.02%	+0.06%	+1.07%	-	732M
ANNALY CAPITAL MANAGEMENT, INC.	+0.05%	-3.28%	-0.91%	+3.67%	15.53B
AGNC INVESTMENT CORP.	0.00%	-2.93%	-1.43%	-1.94%	11.4B
STARWOOD PROPERTY TRUST, INC.	0.00%	-4.77%	-28.09%	-27.84%	5.32B
RITHM CAPITAL CORP.	+0.11%	-3.79%	-21.83%	-5.49%	5.09B
DYNEX CAPITAL, INC.	0.00%	-7.73%	-5.89%	-8.33%	2.81B
BLACKSTONE MORTGAGE TRUST, INC.	+0.89%	-7.41%	-33.37%	-44.20%	2.11B
ARMOUR RESIDENTIAL REIT, INC.	-0.07%	-5.11%	-0.21%	-39.09%	2B
ELLINGTON FINANCIAL INC.	-0.08%	-1.75%	-4.70%	-4.11%	1.59B
ORCHID ISLAND CAPITAL, INC.	-1.04%	-6.24%	-17.96%	-36.84%	1.15B
Average	+0.11%	-4.49%	-11.33%	-18.24%	4.77B
Weighted average by Cap.	+0.41%	-3.20%	-8.50%	-8.19%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

fdb07e6a4711d72ed90b.M680QbDr_LaEXBJypcEoEXNSmMc6KkBX1GK0VFFNSf0.Xe1BAPKfz_vQF0Mq9LBDYCMl-v9ubQIzjFGHERsrLq9RznUm5KqNx-gyUw

Date	Price	Volume	Total
15:10:26	25.00	101	8,575
14:43:24	25.02	400	8,474
13:55:00	24.99	460	8,074
13:55:00	24.99	460	7,614
13:11:01	24.99	100	7,154
13:11:01	24.99	200	7,054
13:08:44	24.96	500	6,854
11:45:20	24.92	125	6,354
11:27:40	24.92	120	6,229
10:57:38	24.97	1,800	6,109