Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAML

US6496048652

Specialized REITs

Market Closed - Nasdaq 23:30:00 24/09/2026 +03			5-day change	1st Jan Change
25.03 ^USD	-0.12%		+0.02%	+11.84%

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 ADAML 25.03 $ -0.12% 280K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	8.140USD	-3.44%	10.8M $
CBOE	ADAM	8.145USD	-3.38%	441K $
Tradegate	NKZ0	7.200EUR	-2.70%	5.54K €
Deutsche Boerse AG	NKZ0	7.150EUR	-3.38%	0 €
Börse Stuttgart	NKZ0	7.150EUR	-3.38%	0 €
Boerse Muenchen	NKZ0	7.157EUR	0.00%	0 €
Nasdaq	ADAMN	24.50USD	-0.20%	249K $
CBOE	ADAMN	24.41USD	-2.36%	3.52K $
Nasdaq	ADAMM	25.63USD	-0.27%	292K $
CBOE	ADAMM	25.70USD	+0.04%	3.52K $
Nasdaq	ADAML	25.03USD	-0.12%	280K $
CBOE	ADAML	25.04USD	+0.08%	4.56K $
Nasdaq	ADAMZ	18.14USD	-0.45%	243K $
CBOE	ADAMZ	17.80USD	-1.11%	10.68K $
Nasdaq	ADAMI	25.01USD	-0.16%	119K $
CBOE	ADAMI	25.10USD	-0.32%	10.04K $
Nasdaq	ADAMG	24.99USD	-0.04%	168K $
CBOE	ADAMG	25.19USD	+0.20%	5.04K $
Nasdaq	ADAMH	25.16USD	0.00%	641K $
CBOE	ADAMH	25.24USD	-1.10%	160K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	18/09/2026	21/09/2026	22/09/2026	23/09/2026	24/09/2026
Last	$25.03	$25.05	$25.04	$25.06	$25.03
Volume	10,929	19,931	11,323	17,159	11,167
Change	+0.02%	+0.08%	-0.04%	+0.08%	-0.12%
Opening	$25.05	$25.03	$25.04	$25.03	$25.20
High	$25.12	$25.07	$25.13	$25.07	$25.20
Low	$25.00	$25.01	$25.03	$25.03	$24.98

Performance

1 day	-0.12%
1 week	+0.02%
Current month	+0.40%
1 month	+0.89%
3 months	+2.79%
6 months	+6.28%
Current year	+11.84%
1 year	+10.02%
3 years	+34.71%
5 years	-1.15%

Volumes

markets

Daily volume

11,167

Estimated daily volume

11,167

Avg. Volume 20 sessions

11,023

Daily volume ratio

1.01

Avg. Volume 20 sessions USD

275,905.69

Record volume 1

1,062,180

Record volume 2

945,654

Record volume 3

806,687

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

0.04%

Indicators

Moving average 5 days

25.04

Moving average 20 days

24.96

Moving average 50 days

24.77

Moving average 100 days

24.52

Price spread / (MMA5)

+0.05%

Price spread / (MMA20)

-0.26%

Price spread / (MMA50)

-1.06%

Price spread / (MMA100)

-2.05%

STIM

RSI 9 days

64.35

RSI 14 days

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.	-0.12%	+0.02%	+10.02%	+34.71%	732M
ANNALY CAPITAL MANAGEMENT, INC.	-2.09%	-3.33%	-0.96%	+3.62%	15.53B
AGNC INVESTMENT CORP.	-2.93%	-2.93%	-1.43%	-1.94%	11.4B
STARWOOD PROPERTY TRUST, INC.	-2.31%	-4.77%	-28.09%	-27.84%	5.32B
RITHM CAPITAL CORP.	-3.18%	-3.90%	-21.92%	-5.59%	5.09B
DYNEX CAPITAL, INC.	-3.32%	-7.73%	-5.89%	-8.33%	2.81B
BLACKSTONE MORTGAGE TRUST, INC.	-1.43%	-8.22%	-33.96%	-44.69%	2.11B
ARMOUR RESIDENTIAL REIT, INC.	-3.36%	-5.05%	-0.14%	-39.05%	2B
ELLINGTON FINANCIAL INC.	-0.32%	-1.67%	-4.63%	-4.03%	1.59B
ORCHID ISLAND CAPITAL, INC.	-2.86%	-5.25%	-17.10%	-36.17%	1.15B
Average	-2.19%	-4.49%	-10.41%	-12.93%	4.77B
Weighted average by Cap.	-2.46%	-3.20%	-8.39%	-7.56%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

4467292c.pxWDuHNMix9XOWu5xbFZveGiWpqflE2Mh8KOgO9WBvg.1Xa0_RR66lB6UQj_v9sV_tL9POOn-iPC14PEtb8HSI2UWsHBMST4TRkAKg

Date	Price	Volume	Total
22:57:27	25.03	200	9,302
21:43:41	24.98	262	9,102
21:43:37	25.00	200	8,840
21:43:32	25.00	101	8,640
21:43:32	25.01	100	8,539
21:43:32	25.04	321	8,439
21:43:26	25.05	400	8,118
21:43:26	25.06	146	7,718
21:43:26	25.06	297	7,572
21:43:26	25.06	100	7,275