Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMH

US6496048165

Specialized REITs

Market Closed - Nasdaq 16:30:00 2026-08-13 EDT			5-day change	1st Jan Change
25.45 ^USD	+0.12%		+0.28%	-1.62%

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 ADAMH 25.45 $ +0.12% 1.45M $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.09USD	-0.69%	9.63M $
CBOE	ADAM	10.09USD	-0.79%	259K $
Tradegate	NKZ0	8.800EUR	+0.57%	528 €
Deutsche Boerse AG	NKZ0	8.600EUR	-1.15%	0 €
Börse Stuttgart	NKZ0	8.700EUR	-0.57%	0 €
Boerse Muenchen	NKZ0	8.803EUR	-0.11%	0 €
Nasdaq	ADAMN	24.51USD	+0.45%	320K $
CBOE	ADAMN	24.50USD	+1.16%	2.45K $
Nasdaq	ADAMM	25.34USD	-0.05%	444K $
CBOE	ADAMM	25.27USD	+0.36%	6.65K $
Nasdaq	ADAML	24.81USD	+1.06%	790K $
CBOE	ADAML	24.81USD	+0.08%	63.09K $
Nasdaq	ADAMZ	18.50USD	+0.32%	392K $
CBOE	ADAMZ	18.48USD	-1.12%	2.24K $
Nasdaq	ADAMI	25.24USD	+0.56%	444K $
CBOE	ADAMI	25.18USD	+0.20%	29.13K $
Nasdaq	ADAMG	25.18USD	+0.84%	429K $
CBOE	ADAMG	25.15USD	+0.68%	49.34K $
Nasdaq	ADAMH	25.45USD	+0.12%	1.45M $
CBOE	ADAMH	25.42USD	+0.08%	12.71K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	2026-08-07	2026-08-10	2026-08-11	2026-08-12	2026-08-13
Last	US$25.42	US$25.41	US$25.37	US$25.42	US$25.45
Volume	14,252	15,751	60,831	22,647	57,168
Change	+0.16%	-0.04%	-0.16%	+0.20%	+0.12%
Opening	US$25.41	US$25.40	US$25.40	US$25.39	US$25.37
High	US$25.42	US$25.43	US$25.44	US$25.42	US$25.48
Low	US$25.38	US$25.40	US$25.35	US$25.39	US$25.37

Performance

1 day	+0.12%
1 week	+0.28%
Current month	+0.55%
1 month	+0.47%
3 months	-0.86%
6 months	-0.70%
Current year	-1.62%
1 year	+1.19%

Volumes

markets

Daily volume

57,168

Estimated daily volume

57,168

Avg. Volume 20 sessions

24,576

Daily volume ratio

2.33

Avg. Volume 20 sessions USD

625,459.2

Record volume 1

440,248

Record volume 2

166,395

Record volume 3

132,526

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

0.07%

Indicators

Moving average 5 days

25.41

Moving average 20 days

25.34

Moving average 50 days

25.43

Moving average 100 days

25.43

Price spread / (MMA5)

-0.14%

Price spread / (MMA20)

-0.42%

Price spread / (MMA50)

-0.09%

Price spread / (MMA100)

-0.08%

STIM

RSI 9 days

58.97

RSI 14 days

54.44

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.	+0.12%	+0.28%	+1.19%	-	907M
ANNALY CAPITAL MANAGEMENT, INC.	+1.21%	+3.22%	+12.13%	+17.72%	17.63B
AGNC INVESTMENT CORP.	+0.74%	+3.30%	+13.46%	+11.27%	12.99B
STARWOOD PROPERTY TRUST, INC.	-0.67%	+2.64%	-18.66%	-19.77%	6.05B
RITHM CAPITAL CORP.	+1.27%	+4.23%	-16.05%	+2.37%	5.79B
DYNEX CAPITAL, INC.	+0.39%	+1.64%	+3.09%	+0.77%	3.22B
BLACKSTONE MORTGAGE TRUST, INC.	+1.54%	+4.77%	-25.06%	-33.52%	2.47B
ARMOUR RESIDENTIAL REIT, INC.	+0.48%	+1.03%	+8.43%	-33.91%	2.37B
ELLINGTON FINANCIAL INC.	+0.44%	+4.11%	-0.22%	+2.93%	1.76B
ORCHID ISLAND CAPITAL, INC.	+0.15%	+3.27%	-7.40%	-33.96%	1.32B
Average	+0.03%	+3.13%	-2.91%	-9.57%	5.45B
Weighted average by Cap.	-0.11%	+3.19%	+2.60%	+2.84%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

bc8.whOqEvqnj-I-17Lhgiviuvj13WwGt97ITZY6NWDXPUc.rifHJsnx_Lduh4Ww6nPR2Zm3hDZU8-2fKqVAWDaaDQ-1cp1ivND_g1O_gg

Date	Price	Volume	Total
15:56:48	25.45	600	54,273
15:55:44	25.45	2,537	53,673
15:54:56	25.45	100	51,136
15:54:56	25.45	100	51,036
15:50:56	25.43	100	50,936
15:50:56	25.44	100	50,836
15:50:04	25.44	100	50,736
15:50:04	25.44	100	50,636
15:49:27	25.44	100	50,536
15:49:27	25.44	100	50,436