Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMM

US6496048736

Specialized REITs

Delayed Nasdaq 14:36:53 2026-08-14 EDT			5-day change	1st Jan Change
25.49 ^USD	+0.59%		+0.87%	+3.28%

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 ADAMM 25.49 $ +0.59% 347K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.11USD	+0.20%	4.75M $
CBOE	ADAM	10.12USD	+0.25%	166K $
Tradegate	NKZ0	8.800EUR	+0.57%	528 €
Boerse Muenchen	NKZ0	8.727EUR	-0.98%	17.45 €
Deutsche Boerse AG	NKZ0	8.600EUR	-1.15%	0 €
Börse Stuttgart	NKZ0	8.700EUR	-0.57%	0 €
Nasdaq	ADAMN	24.95USD	+1.81%	237K $
CBOE	ADAMN	24.50USD	+1.16%	2.45K $
Nasdaq	ADAMM	25.49USD	+0.59%	347K $
CBOE	ADAMM	25.27USD	+0.36%	6.65K $
Nasdaq	ADAML	24.90USD	+0.38%	142K $
CBOE	ADAML	24.81USD	+0.08%	63.09K $
Nasdaq	ADAMZ	18.80USD	+1.64%	49K $
CBOE	ADAMZ	18.48USD	-1.12%	2.24K $
Nasdaq	ADAMI	25.31USD	+0.30%	174K $
CBOE	ADAMI	25.18USD	+0.20%	29.13K $
Nasdaq	ADAMG	25.20USD	+0.08%	189K $
CBOE	ADAMG	25.15USD	+0.68%	49.34K $
Nasdaq	ADAMH	25.44USD	-0.04%	399K $
CBOE	ADAMH	25.42USD	+0.08%	12.71K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	2026-08-10	2026-08-11	2026-08-12	2026-08-13	2026-08-14
Last	US$25.36	US$25.40	US$25.35	US$25.34	US$25.49
Volume	24,193	15,804	9,576	17,534	13,604
Change	+0.34%	+0.16%	-0.17%	-0.05%	+0.59%
Opening	US$25.21	US$25.36	US$25.40	US$25.33	US$25.36
High	US$25.39	US$25.40	US$25.45	US$25.45	US$25.49
Low	US$25.21	US$25.36	US$25.32	US$25.28	US$25.34

Performance

1 day	+0.79%
1 week	+0.87%
Current month	+1.39%
1 month	+1.35%
3 months	-0.11%
6 months	+0.20%
Current year	+3.28%
1 year	+2.87%
3 years	+14.20%
5 years	-0.23%

Volumes

markets

Daily volume

13,604

Estimated daily volume

14,843

Avg. Volume 20 sessions

12,711

Daily volume ratio

1.17

Avg. Volume 20 sessions USD

324,003.39

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)

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

0.04%

Indicators

Moving average 5 days

25.34

Moving average 20 days

25.15

Moving average 50 days

25.18

Moving average 100 days

25.15

Price spread / (MMA5)

-0.58%

Price spread / (MMA20)

-1.34%

Price spread / (MMA50)

-1.22%

Price spread / (MMA100)

-1.32%

STIM

RSI 9 days

68.88

RSI 14 days

62.7

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.	+0.59%	+0.87%	+2.87%	+14.20%	907M
ANNALY CAPITAL MANAGEMENT, INC.	-0.11%	+1.37%	+12.12%	+20.32%	17.63B
AGNC INVESTMENT CORP.	+0.23%	+1.25%	+14.20%	+13.38%	12.99B
STARWOOD PROPERTY TRUST, INC.	-0.03%	-0.73%	-18.06%	-19.52%	6.05B
RITHM CAPITAL CORP.	+0.24%	+1.97%	-16.00%	+4.02%	5.79B
DYNEX CAPITAL, INC.	+0.35%	+0.81%	+3.86%	+2.96%	3.22B
BLACKSTONE MORTGAGE TRUST, INC.	-0.10%	+2.40%	-23.94%	-32.70%	2.47B
ARMOUR RESIDENTIAL REIT, INC.	+0.57%	+0.87%	+10.04%	-31.05%	2.37B
ELLINGTON FINANCIAL INC.	-0.04%	+0.70%	-0.54%	+3.75%	1.76B
ORCHID ISLAND CAPITAL, INC.	+0.38%	+1.30%	-7.06%	-32.95%	1.32B
Average	+0.23%	+3.13%	-2.25%	-5.76%	5.45B
Weighted average by Cap.	+0.07%	+3.19%	+3.04%	+4.92%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

0ec74fec5ac7943d06e6.c-06Nj4imU0t-xA-Dk0G1F5cnKttCVHNyPRJzmE8VNg.JL0NWnpX6nx0tHZdViQ34gEPsdomSz2j-b18uDlME-wi3Q1ubmjYN2uBWQ

Date	Price	Volume	Total
14:36:53	25.49	100	12,356
13:43:59	25.49	226	12,256
13:30:59	25.48	700	12,030
12:40:32	25.47	203	11,330
12:40:32	25.47	100	11,127
12:21:02	25.45	100	11,027
12:18:43	25.45	629	10,927
12:18:43	25.39	100	10,298
12:16:27	25.39	264	10,198
12:16:27	25.39	200	9,934