Quotes Adamas Trust, Inc.

Stocks

ADAM

US6496048405

Specialized REITs

Real-time Estimate Cboe BZX 10:12:59 2026-08-18 EDT			5-day change	1st Jan Change
10.12 ^USD	-0.05%		-1.17%	+38.49%

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 ADAM 10.11 $ -0.10% 513K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.11USD	-0.10%	513K $
CBOE	ADAM	10.12USD	+0.10%	12.43K $
Tradegate	NKZ0	8.750EUR	0.00%	4.86K €
Boerse Muenchen	NKZ0	8.741EUR	+0.22%	4.37K €
Deutsche Boerse AG	NKZ0	8.600EUR	0.00%	0 €
Börse Stuttgart	NKZ0	8.700EUR	0.00%	0 €
Nasdaq	ADAMN	24.82USD	+0.45%	46.19K $
CBOE	ADAMN	24.90USD	+1.63%	12.45K $
Nasdaq	ADAMM	25.49USD	+0.24%	19.5K $
CBOE	ADAMM	25.44USD	+0.67%	6.39K $
Nasdaq	ADAML	24.91USD	+0.01%	9.22K $
CBOE	ADAML	24.93USD	+0.48%	31.34K $
Nasdaq	ADAMZ	18.62USD	-0.02%	6.52K $
CBOE	ADAMZ	18.48USD	-1.12%	2.24K $
Nasdaq	ADAMI	25.16USD	-0.22%	224K $
CBOE	ADAMI	25.18USD	+0.20%	29.13K $
Nasdaq	ADAMG	24.99USD	-0.36%	91.64K $
CBOE	ADAMG	25.15USD	+0.68%	49.34K $
Nasdaq	ADAMH	25.44USD	+0.02%	45.44K $
CBOE	ADAMH	25.42USD	+0.08%	12.71K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	2026-08-12	2026-08-13	2026-08-14	2026-08-17	2026-08-18
Last	US$10.16	US$10.09	US$10.12	US$10.12	US$10.11
Volume	980,175	954,795	740,381	621,010	50,778
Change	-0.68%	-0.69%	+0.30%	0.00%	-0.05%
Opening	US$10.25	US$10.18	US$10.11	US$10.12	US$10.14
High	US$10.30	US$10.23	US$10.21	US$10.15	US$10.14
Low	US$10.11	US$10.09	US$10.05	US$10.06	US$10.01

Performance

1 day	-0.05%
1 week	-1.17%
Current month	+11.47%
1 month	+14.50%
3 months	+15.02%
6 months	+25.75%
Current year	+38.49%
1 year	+48.24%
3 years	+14.24%
5 years	-40.67%
10 years	-58.08%

Volumes

markets

Daily volume

50,778

Estimated daily volume

705,585

Avg. Volume 20 sessions

975,679

Daily volume ratio

0.72

Avg. Volume 20 sessions USD

9,868,993.09

Record volume 1

15,099,457

Record volume 2

14,533,710

Record volume 3

14,234,082

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Market Cap (USD)

909,583,434

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

92.45 %

Free-Float capitalization (USD)

840,916,653

Average Daily Capital Traded

1.09%

Indicators

Moving average 5 days

10.14

Moving average 20 days

9.296

Moving average 50 days

9.217

Moving average 100 days

8.756

Price spread / (MMA5)

+0.29%

Price spread / (MMA20)

-8.10%

Price spread / (MMA50)

-8.87%

Price spread / (MMA100)

-13.43%

STIM

RSI 9 days

75.02

RSI 14 days

70.54

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.	-0.05%	-1.17%	+48.24%	+14.24%	910M
ANNALY CAPITAL MANAGEMENT, INC.	+0.15%	+1.21%	+13.41%	+22.61%	17.61B
AGNC INVESTMENT CORP.	-0.05%	+0.64%	+14.41%	+15.61%	12.98B
STARWOOD PROPERTY TRUST, INC.	-0.46%	-3.21%	-18.77%	-16.80%	6.01B
RITHM CAPITAL CORP.	+0.54%	+0.63%	-15.73%	+7.45%	5.73B
DYNEX CAPITAL, INC.	+0.19%	+1.28%	+5.01%	+6.55%	3.23B
BLACKSTONE MORTGAGE TRUST, INC.	-0.91%	-3.62%	-24.38%	-32.10%	2.43B
ARMOUR RESIDENTIAL REIT, INC.	-0.21%	-1.49%	+10.36%	-29.22%	2.33B
ELLINGTON FINANCIAL INC.	+0.15%	+0.04%	-0.77%	+5.88%	1.75B
ORCHID ISLAND CAPITAL, INC.	-0.07%	+1.53%	-5.92%	-30.23%	1.33B
Average	-0.11%	+1.20%	+2.59%	-3.60%	5.43B
Weighted average by Cap.	-0.02%	+1.24%	+4.35%	+7.38%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

70d81c950b4a89.zaZZ9hf7x34JkgVChxIpaSYrIdBYPCtoWrknsGqF_aE.rpEsrnK9_zlz-z0p01hAKmtlGbghEWpFPsF0wBD0rfi_4DyAeIyRGnnwag

Date	Price	Volume	Total
09:56:26	10.11	100	39,520
09:56:07	10.11	100	39,420
09:54:53	10.11	100	39,320
09:54:15	10.11	100	39,220
09:54:15	10.11	100	39,120
09:53:55	10.11	200	39,020
09:52:54	10.10	100	38,820
09:50:46	10.12	900	38,720
09:50:46	10.12	1,695	37,820
09:49:48	10.09	160	36,125

Chart

Duration

Period

More charts

Course Extremes

1 week	10	10.3
1 month	8.53	10.36
Current year	7.04	10.36
1 year	6.44	10.36
3 years	5.02	10.36
5 years	5.02	18
10 years	3.93	28.16

Monthly variations

Annual variations

2026	+38.63%
2025	+20.46%
2024	-28.96%
2023	-16.70%
2022	-31.18%
2021	+0.81%
2020	-40.77%
2019	+5.77%
2018	-4.54%
2017	-6.52%
2016	+23.83%
2015	-30.87%
2014	+10.30%
2013	+10.60%
2012	-12.34%
2011	+3.59%
2010	-3.20%
2009	+226.82%
2008	-74.42%
2007	-71.80%
2006	-53.93%
2005	-40.89%
2004	+25.28%