analyst
AD
NASDAQ · ADAM
Adamas Trust, Inc.
Real Estate · REIT - Mortgage
$9.94
Up+$0.01 (+0.10%)
Updated Aug 22, 2026, 7:12 PM
SID Score
5.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 744.14M
- P/E ratio
- 5
- Dividend yield
- 8.35%
- 52-week range
- $7.05 – $10.36
- Volume
- 1.33M
- Avg. volume
- 698.27K
Price performance
ADAM price history
1M range · 21 trading sessions · Daily adjusted prices
ADAM closed at $9.94 after 21 trading sessions, up 14.91% for the selected period.
- Last close
- $9.94
- Period change
- +14.91%
- Period low
- $8.65
- Period high
- $10.23
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | $10.04 | $10.04 | $9.87 | $9.94 | 1.33M |
| Aug 20, 2026 | $10.06 | $10.145 | $9.83 | $9.93 | 835.52K |
| Aug 19, 2026 | $10.18 | $10.23 | $10.075 | $10.18 | 731.22K |
| Aug 18, 2026 | $10.14 | $10.17 | $10.005 | $10.08 | 776K |
| Aug 17, 2026 | $10.12 | $10.145 | $10.06 | $10.12 | 621.01K |
| Aug 14, 2026 | $10.11 | $10.21 | $10.045 | $10.12 | 740.38K |
| Aug 13, 2026 | $10.18 | $10.23 | $10.085 | $10.09 | 954.8K |
| Aug 12, 2026 | $10.25 | $10.30 | $10.11 | $10.16 | 980.18K |
| Aug 11, 2026 | $9.94 | $10.36 | $9.925 | $10.23 | 1.44M |
| Aug 10, 2026 | $9.81 | $9.82 | $9.58 | $9.79 | 699.99K |
| Aug 7, 2026 | $9.54 | $9.915 | $9.54 | $9.82 | 781.57K |
| Aug 6, 2026 | $9.47 | $9.59 | $9.39 | $9.52 | 601.17K |
| Aug 5, 2026 | $9.57 | $9.57 | $9.335 | $9.44 | 647.6K |
| Aug 4, 2026 | $9.44 | $9.585 | $9.36 | $9.51 | 874.88K |
| Aug 3, 2026 | $9.13 | $9.455 | $8.3672 | $9.44 | 1.46M |
| Jul 31, 2026 | $9.07 | $9.292 | $8.845 | $9.07 | 1.54M |
| Jul 30, 2026 | $9.12 | $9.389 | $8.85 | $8.94 | 1.8M |
| Jul 29, 2026 | $8.71 | $8.77 | $8.635 | $8.65 | 695.55K |
| Jul 28, 2026 | $8.74 | $8.8299 | $8.6126 | $8.71 | 844.33K |
| Jul 27, 2026 | $8.70 | $8.83 | $8.70 | $8.71 | 575.57K |
| Jul 24, 2026 | $8.67 | $8.76 | $8.61 | $8.65 | 535.18K |
Latest ADAM news
The latest Smart Investors Daily articles mentioning ADAM.
Stock researchCompany · Earnings
Loading stock research…