Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMM

US6496048736

Specialized REITs

Market Closed - Nasdaq 16:30:00 2026-10-16 EDT			5-day change	1st Jan Change
24.75 ^USD	+1.02%		-0.10%	+0.28%

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 ADAMM 24.75 $ +1.02% 456K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	7.640USD	-1.93%	5.27M $
CBOE	ADAM	7.645USD	-1.92%	230K $
Tradegate	NKZ0	6.800EUR	-2.16%	394.4 €
Boerse Muenchen	NKZ0	6.810EUR	-2.53%	217.92 €
Deutsche Boerse AG	NKZ0	6.850EUR	-1.44%	0 €
Börse Stuttgart	NKZ0	6.800EUR	-1.45%	0 €
Nasdaq	ADAMN	22.90USD	-0.04%	219K $
CBOE	ADAMN	24.69USD	+1.15%	11.46K $
Nasdaq	ADAMM	24.75USD	+1.02%	456K $
CBOE	ADAMM	24.58USD	-2.42%	9.83K $
Nasdaq	ADAML	23.43USD	-1.10%	251K $
CBOE	ADAML	23.35USD	-0.64%	2.34K $
Nasdaq	ADAMZ	15.13USD	-3.63%	325K $
CBOE	ADAMZ	15.70USD	-8.72%	1.57K $
Nasdaq	ADAMI	24.74USD	+0.02%	69.31K $
CBOE	ADAMI	24.51USD	-2.35%	4.58K $
Nasdaq	ADAMG	24.43USD	+0.29%	244K $
CBOE	ADAMG	24.40USD	+0.25%	2.44K $
Nasdaq	ADAMH	24.97USD	+0.44%	416K $
CBOE	ADAMH	24.86USD	+0.24%	4.97K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	2026-10-12	2026-10-13	2026-10-14	2026-10-15	2026-10-16
Last	US$24.73	US$24.80	US$24.10	US$24.50	US$24.75
Volume	4,168	9,025	33,870	9,056	18,406
Change	-0.17%	+0.25%	-2.80%	+1.66%	+1.02%
Opening	US$24.91	US$24.80	US$24.72	US$24.09	US$24.30
High	US$24.91	US$24.87	US$24.72	US$24.55	US$24.90
Low	US$24.73	US$24.72	US$24.05	US$24.09	US$24.30

Performance

1 day	+1.02%
1 week	-0.10%
Current month	-3.40%
1 month	-3.26%
3 months	-1.86%
6 months	-2.15%
Current year	+0.28%
1 year	-1.00%
3 years	+12.65%
5 years	-3.55%

Volumes

markets

Daily volume

18,406

Estimated daily volume

18,406

Avg. Volume 20 sessions

23,570

Daily volume ratio

0.78

Avg. Volume 20 sessions USD

583,357.5

Record volume 1

1,365,537

Record volume 2

1,014,707

Record volume 3

728,661

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

700,163,532

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

93.27%

Free-Float capitalization (USD)

653,044,673

Average Daily Capital Traded

0.08%

Indicators

Moving average 5 days

24.58

Moving average 20 days

25.11

Moving average 50 days

25.36

Moving average 100 days

25.27

Price spread / (MMA5)

-0.70%

Price spread / (MMA20)

+1.46%

Price spread / (MMA50)

+2.48%

Price spread / (MMA100)

+2.09%

RSI 9 days

39.81

RSI 14 days

38.96

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.	+1.02%	-0.10%	-1.00%	+12.65%	700M
WELLTOWER INC.	+0.09%	+4.16%	+36.48%	+174.13%	169B
EQUINIX, INC.	-1.03%	-3.91%	+21.31%	+31.22%	98.3B
AMERICAN TOWER CORPORATION	+2.16%	+1.66%	-3.24%	+9.51%	84.51B
DIGITAL REALTY TRUST, INC.	+0.86%	-1.56%	+1.16%	+42.23%	64.73B
PUBLIC STORAGE	+1.01%	+2.92%	-2.75%	+8.19%	55.18B
VENTAS, INC.	+1.18%	+4.66%	+23.45%	+97.02%	43.53B
CROWN CASTLE INC.	+2.82%	+3.29%	-16.11%	-13.03%	34.04B
IRON MOUNTAIN INCORPORATED	-0.15%	-1.75%	+6.35%	+82.44%	33.55B
EXTRA SPACE STORAGE INC.	+1.39%	+3.68%	-8.15%	+16.84%	29.09B
Average	+0.94%	+1.52%	+5.75%	+46.12%	61.27B
Weighted average by Cap.	+0.64%	+1.49%	+13.65%	+71.07%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

7d34db68514ad1a.jtLgRohKqrGjY1oRofYGVHOjfmoJrjQJI5_JJa3NrrM.7ZGJGc5zk8LrMQhomLFlHgrwPwlf2U1Rbfa4VJqc8YvNodQl8izv1soVPQ

Date	Price	Volume	Total
15:58:37	24.75	115	16,747
15:58:37	24.75	192	16,632
15:58:37	24.75	293	16,440
15:58:37	24.82	293	16,147
15:39:43	24.75	100	15,854
15:39:43	24.76	100	15,754
15:39:43	24.76	100	15,654
15:34:29	24.71	1,698	15,554
15:34:29	24.80	100	13,856
15:34:29	24.80	100	13,756