Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMG

US6496048249

Specialized REITs

Market Closed - Nasdaq 23:30:00 14/08/2026 +03			5-day change	1st Jan Change
25.20 ^USD	+0.08%		-0.08%	+0.48%

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 ADAMG 25.20 $ +0.08% 190K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.12USD	+0.30%	7.49M $
CBOE	ADAM	10.11USD	+0.20%	220K $
Tradegate	NKZ0	8.750EUR	0.00%	525 €
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	24.75USD	+0.98%	242K $
CBOE	ADAMN	24.50USD	+1.16%	2.45K $
Nasdaq	ADAMM	25.49USD	+0.59%	378K $
CBOE	ADAMM	25.27USD	+0.36%	5.05K $
Nasdaq	ADAML	24.90USD	+0.36%	149K $
CBOE	ADAML	24.81USD	+0.08%	63.09K $
Nasdaq	ADAMZ	18.60USD	+0.54%	51.86K $
CBOE	ADAMZ	18.48USD	-1.12%	2.24K $
Nasdaq	ADAMI	25.32USD	+0.36%	181K $
CBOE	ADAMI	25.18USD	+0.20%	29.13K $
Nasdaq	ADAMG	25.20USD	+0.08%	190K $
CBOE	ADAMG	25.15USD	+0.68%	49.34K $
Nasdaq	ADAMH	25.45USD	0.00%	472K $
CBOE	ADAMH	25.42USD	+0.08%	12.71K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	07/08/2026	10/08/2026	11/08/2026	12/08/2026	13/08/2026
Last	$25.22	$25.20	$24.99	$24.97	$25.18
Volume	10,035	5,322	40,760	22,167	17,028
Change	+0.36%	-0.10%	-0.83%	-0.06%	+0.84%
Opening	$25.00	$25.20	$25.15	$25.02	$24.98
High	$25.24	$25.22	$25.35	$25.02	$25.18
Low	$25.00	$25.10	$24.96	$24.91	$24.97

Performance

1 day	+0.08%
1 week	-0.08%
Current month	+1.04%
1 month	+0.64%
3 months	-0.16%
6 months	-0.51%
Current year	+0.48%
1 year	+2.02%

Volumes

markets

Daily volume

7,553

Estimated daily volume

7,553

Avg. Volume 20 sessions

14,155

Daily volume ratio

0.53

Avg. Volume 20 sessions USD

356,706

Record volume 1

386,552

Record volume 2

130,819

Record volume 3

117,197

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

25.11

Moving average 20 days

25.03

Moving average 50 days

25.13

Moving average 100 days

25.03

Price spread / (MMA5)

-0.36%

Price spread / (MMA20)

-0.68%

Price spread / (MMA50)

-0.28%

Price spread / (MMA100)

-0.67%

STIM

RSI 9 days

40.57

RSI 14 days

43.26

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.	+0.08%	-0.08%	+2.02%	-	907M
ANNALY CAPITAL MANAGEMENT, INC.	-0.26%	+1.26%	+12.00%	+20.20%	17.63B
AGNC INVESTMENT CORP.	0.00%	+1.11%	+14.05%	+13.22%	12.99B
STARWOOD PROPERTY TRUST, INC.	-0.31%	-0.91%	-18.21%	-19.66%	6.05B
RITHM CAPITAL CORP.	0.00%	+1.67%	-16.25%	+3.70%	5.79B
DYNEX CAPITAL, INC.	+0.31%	+0.85%	+3.90%	+3.00%	3.22B
BLACKSTONE MORTGAGE TRUST, INC.	-0.14%	+2.33%	-23.99%	-32.75%	2.47B
ARMOUR RESIDENTIAL REIT, INC.	+0.12%	+0.36%	+9.48%	-31.39%	2.37B
ELLINGTON FINANCIAL INC.	-0.07%	+0.51%	-0.73%	+3.56%	1.76B
ORCHID ISLAND CAPITAL, INC.	+0.30%	+1.37%	-6.99%	-32.90%	1.32B
Average	-0.11%	+3.13%	-2.47%	-8.11%	5.45B
Weighted average by Cap.	-0.07%	+3.19%	+2.88%	+4.61%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

9d34c1a.BqK1K0L4H3DlVX4HV1VyOlIfjaxfBEDEEshJT4v4BkY.TefTUgOxVQWrbUxdLiwzSwQy7sYFbnmiXvktC8OVMCBQ9PxPLaFnCbAPCQ

Date	Price	Volume	Total
21:07:05	25.20	492	6,022
21:07:00	25.19	100	5,530
21:07:00	25.20	100	5,430
21:06:55	25.19	100	5,330
19:45:13	25.22	312	5,230
19:45:13	25.22	100	4,918
19:45:13	25.20	312	4,818
19:45:13	25.20	100	4,506
19:43:24	25.22	770	4,406
19:43:24	25.22	100	3,636