Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMH

US6496048165

Specialized REITs

Market Closed - Nasdaq 16:30:00 2026-09-25 EDT			5-day change	1st Jan Change
25.10 ^USD	-0.24%		-0.20%	-2.98%

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 ADAMH 25.10 $ -0.24% 1.28M $

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.(ADAMH) : Historical Chart (5-day)

	2026-09-21	2026-09-22	2026-09-23	2026-09-24	2026-09-25
Last	US$25.23	US$25.23	US$25.16	US$25.16	US$25.10
Volume	31,768	12,066	26,368	25,475	51,178
Change	+0.30%	+0.02%	-0.28%	0.00%	-0.24%
Opening	US$25.20	US$25.22	US$25.23	US$25.17	US$25.20
High	US$25.25	US$25.24	US$25.23	US$25.22	US$25.20
Low	US$25.20	US$25.20	US$25.15	US$25.14	US$25.04

Performance

1 day	-0.24%
1 week	-0.20%
Current month	-1.53%
1 month	-1.65%
3 months	-1.94%
6 months	-0.44%
Current year	-2.98%
1 year	+0.20%

Volumes

markets

Daily volume

51,178

Estimated daily volume

51,178

Avg. Volume 20 sessions

27,213

Daily volume ratio

1.88

Avg. Volume 20 sessions USD

683,019.09

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)

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

0.09%

Indicators

Moving average 5 days

25.19

Moving average 20 days

25.42

Moving average 50 days

25.4

Moving average 100 days

25.48

Price spread / (MMA5)

+0.34%

Price spread / (MMA20)

+1.29%

Price spread / (MMA50)

+1.21%

Price spread / (MMA100)

+1.51%

RSI 9 days

29.22

RSI 14 days

32.95

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.	-0.24%	-0.20%	+0.20%	-	732M
ANNALY CAPITAL MANAGEMENT, INC.	+0.05%	-2.09%	-1.01%	+4.51%	15.53B
AGNC INVESTMENT CORP.	0.00%	-2.53%	-1.43%	-0.52%	11.4B
STARWOOD PROPERTY TRUST, INC.	0.00%	-3.88%	-28.13%	-27.62%	5.32B
RITHM CAPITAL CORP.	+0.11%	-2.35%	-21.29%	-5.19%	5.09B
DYNEX CAPITAL, INC.	0.00%	-6.90%	-5.81%	-7.05%	2.81B
BLACKSTONE MORTGAGE TRUST, INC.	+0.89%	-5.80%	-32.90%	-44.07%	2.11B
ARMOUR RESIDENTIAL REIT, INC.	-0.07%	-3.95%	-1.67%	-37.33%	2B
ELLINGTON FINANCIAL INC.	-0.08%	-0.64%	-5.43%	-4.41%	1.59B
LADDER CAPITAL CORP	-0.11%	-3.71%	-19.50%	-14.10%	1.15B
Average	+0.01%	-3.78%	-11.70%	-15.09%	4.77B
Weighted average by Cap.	-0.06%	-3.46%	-8.59%	-6.80%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

39326e2646.aYT3JUzHkarCQLtQqpWXD6gh87F-jX9E0jtsJpj44gw.O7HBQjWpvJ-3ONERn9uiO99kmes19QsysXk6VP69qWIo7sFSHo7em6Uw-g

Date	Price	Volume	Total
15:59:09	25.10	100	47,945
15:59:09	25.10	100	47,845
15:53:45	25.09	202	47,745
15:51:10	25.10	300	47,543
15:49:28	25.08	111	47,243
15:46:43	25.09	199	47,132
15:36:39	25.08	119	46,933
15:35:14	25.10	300	46,814
15:31:28	25.09	300	46,514
15:29:37	25.10	100	46,214