Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMN

US6496048819

Specialized REITs

Delayed Nasdaq 11:19:04 2026-08-14 EDT			5-day change	1st Jan Change
24.58 ^USD	+0.29%		+3.06%	+13.48%

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 ADAMN 24.58 $ +0.29% 213K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.10USD	+0.05%	3.64M $
CBOE	ADAM	10.07USD	-0.20%	135K $
Tradegate	NKZ0	8.800EUR	+0.57%	528 €
Boerse Muenchen	NKZ0	8.782EUR	-0.35%	17.56 €
Deutsche Boerse AG	NKZ0	8.600EUR	-1.15%	0 €
Börse Stuttgart	NKZ0	8.700EUR	-0.57%	0 €
Nasdaq	ADAMN	24.58USD	+0.29%	213K $
CBOE	ADAMN	24.50USD	+1.16%	2.45K $
Nasdaq	ADAMM	25.47USD	+0.51%	311K $
CBOE	ADAMM	25.27USD	+0.36%	6.65K $
Nasdaq	ADAML	24.97USD	+0.64%	83.1K $
CBOE	ADAML	24.81USD	+0.08%	63.09K $
Nasdaq	ADAMZ	18.87USD	+2.00%	39.1K $
CBOE	ADAMZ	18.48USD	-1.12%	2.24K $
Nasdaq	ADAMI	25.32USD	+0.33%	53.85K $
CBOE	ADAMI	25.18USD	+0.20%	29.13K $
Nasdaq	ADAMG	25.22USD	+0.16%	146K $
CBOE	ADAMG	25.15USD	+0.68%	49.34K $
Nasdaq	ADAMH	25.48USD	+0.12%	291K $
CBOE	ADAMH	25.42USD	+0.08%	12.71K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	2026-08-10	2026-08-11	2026-08-12	2026-08-13	2026-08-14
Last	US$24.26	US$24.28	US$24.40	US$24.51	US$24.58
Volume	8,282	10,088	26,818	13,051	8,671
Change	+1.72%	+0.06%	+0.52%	+0.45%	+0.29%
Opening	US$23.73	US$24.30	US$24.32	US$24.68	US$24.52
High	US$24.30	US$24.33	US$24.68	US$24.72	US$24.58
Low	US$23.73	US$23.87	US$24.30	US$24.51	US$24.51

Performance

1 day	+1.43%
1 week	+3.06%
Current month	+3.32%
1 month	+2.03%
3 months	+3.71%
6 months	+8.81%
Current year	+13.48%
1 year	+13.12%
3 years	+17.61%
5 years	-3.53%

Volumes

markets

Daily volume

8,671

Estimated daily volume

16,464

Avg. Volume 20 sessions

6,776

Daily volume ratio

2.43

Avg. Volume 20 sessions USD

166,554.08

Record volume 1

1,027,647

Record volume 2

654,170

Record volume 3

566,440

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

0.02%

Indicators

Moving average 5 days

24.26

Moving average 20 days

23.9

Moving average 50 days

23.84

Moving average 100 days

23.44

Price spread / (MMA5)

-1.31%

Price spread / (MMA20)

-2.77%

Price spread / (MMA50)

-3.03%

Price spread / (MMA100)

-4.62%

STIM

RSI 9 days

69.2

RSI 14 days

63.41

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.	+0.29%	+3.06%	+13.12%	+17.61%	907M
ANNALY CAPITAL MANAGEMENT, INC.	-0.41%	+1.32%	+12.07%	+20.27%	17.63B
AGNC INVESTMENT CORP.	-0.05%	+1.11%	+14.05%	+13.22%	12.99B
STARWOOD PROPERTY TRUST, INC.	-0.09%	-0.46%	-17.84%	-19.30%	6.05B
RITHM CAPITAL CORP.	+0.05%	+1.72%	-16.21%	+3.75%	5.79B
DYNEX CAPITAL, INC.	+0.27%	+0.89%	+3.94%	+3.04%	3.22B
BLACKSTONE MORTGAGE TRUST, INC.	0.00%	+2.69%	-23.73%	-32.51%	2.47B
ARMOUR RESIDENTIAL REIT, INC.	+0.45%	+0.78%	+9.94%	-31.11%	2.37B
ELLINGTON FINANCIAL INC.	+0.11%	+0.70%	-0.54%	+3.75%	1.76B
ORCHID ISLAND CAPITAL, INC.	+0.23%	+1.30%	-7.06%	-32.95%	1.32B
Average	+0.20%	+3.13%	-1.23%	-5.42%	5.45B
Weighted average by Cap.	-0.08%	+3.19%	+3.17%	+4.93%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

c89e0a02de423fa3848f28ad1f4e607.npHcVHc0UcTFgpnZf3GA5xVBw2uS-r8jUT0fIkkLOis.06CfGkR4Cem0sd2GPCiygER1tFvxgtp7N1NFFiImDXj09bRnHQQ_qI_08g

Date	Price	Volume	Total
11:19:04	24.58	400	8,257
11:10:08	24.58	100	7,857
11:02:15	24.55	700	7,757
11:02:03	24.54	100	7,057
11:02:03	24.54	100	6,957
11:02:03	24.55	100	6,857
11:02:03	24.55	390	6,757
11:02:03	24.53	400	6,367
10:56:10	24.55	400	5,967
10:51:08	24.55	100	5,567