Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMN

US6496048819

Specialized REITs

Market Closed - Nasdaq 16:30:00 2026-09-25 EDT			5-day change	1st Jan Change
24.49 ^USD	-0.04%		-0.77%	+13.07%

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 ADAMN 24.49 $ -0.04% 287K $

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

	2026-09-21	2026-09-22	2026-09-23	2026-09-24	2026-09-25
Last	US$24.63	US$24.64	US$24.55	US$24.50	US$24.49
Volume	6,870	2,342	11,444	10,159	11,716
Change	-0.20%	+0.04%	-0.37%	-0.20%	-0.04%
Opening	US$24.60	US$24.64	US$24.56	US$24.27	US$24.53
High	US$24.72	US$24.64	US$24.60	US$24.60	US$24.62
Low	US$24.60	US$24.56	US$24.31	US$24.27	US$24.40

Performance

1 day	-0.04%
1 week	-0.77%
Current month	-1.76%
1 month	-2.24%
3 months	+3.12%
6 months	+9.57%
Current year	+13.07%
1 year	+11.52%
3 years	+18.19%
5 years	-4.75%

Volumes

markets

Daily volume

11,716

Estimated daily volume

11,716

Avg. Volume 20 sessions

6,386

Daily volume ratio

1.83

Avg. Volume 20 sessions USD

156,393.14

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)

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

0.02%

Indicators

Moving average 5 days

24.56

Moving average 20 days

24.76

Moving average 50 days

24.44

Moving average 100 days

24.06

Price spread / (MMA5)

+0.29%

Price spread / (MMA20)

+1.12%

Price spread / (MMA50)

-0.20%

Price spread / (MMA100)

-1.75%

RSI 9 days

40.55

RSI 14 days

45.28

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.	-0.04%	-0.77%	+11.52%	+18.19%	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	+0.03%	-3.78%	-10.57%	-11.76%	4.77B
Weighted average by Cap.	-0.05%	-3.46%	-8.42%	-6.42%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

e43323.BYB3mFrS0Q4K8ZOnV1_7kc3LOp7zlaaJ9cU0Nh6q2nU.Ufk4_jKE6FhMmuPDbhezvIHyUO-2zNzOpYh8Uy6bmRtG-iPhHp-ffkyF9A

Date	Price	Volume	Total
14:38:28	24.49	100	9,477
14:21:48	24.47	100	9,377
14:21:48	24.49	300	9,277
14:21:48	24.46	100	8,977
14:21:48	24.46	150	8,877
14:21:48	24.45	100	8,727
14:21:48	24.45	100	8,627
14:21:48	24.45	100	8,527
14:21:48	24.45	100	8,427
14:21:48	24.47	100	8,327