analyst
AD
NASDAQ · ADAM
Adamas Trust, Inc.
Real Estate · REIT - Mortgage
$9.15
Down-$0.06 (-0.66%)
Updated Sep 11, 2026, 10:24 PM
SID Score
4.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 744.14M
- P/E ratio
- 5
- Dividend yield
- 9.07%
- 52-week range
- $7.05 – $10.36
- Volume
- 1.54M
- Avg. volume
- 698.27K
Price performance
ADAM price history
1M range · 20 trading sessions · Daily adjusted prices
ADAM closed at $9.15 after 20 trading sessions, down 9.32% for the selected period.
- Last close
- $9.15
- Period change
- -9.32%
- Period low
- $9.15
- Period high
- $10.18
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | $9.50 | $9.56 | $9.13 | $9.15 | 1.54M |
| Sep 9, 2026 | $9.73 | $9.73 | $9.56 | $9.56 | 650.27K |
| Sep 8, 2026 | $9.75 | $9.78 | $9.685 | $9.71 | 564.6K |
| Sep 4, 2026 | $9.66 | $9.81 | $9.64 | $9.75 | 510.33K |
| Sep 3, 2026 | $9.74 | $9.75 | $9.605 | $9.70 | 587.63K |
| Sep 2, 2026 | $9.61 | $9.655 | $9.57 | $9.61 | 580.75K |
| Sep 1, 2026 | $9.63 | $9.72 | $9.55 | $9.61 | 536.41K |
| Aug 31, 2026 | $9.85 | $9.85 | $9.65 | $9.74 | 796.82K |
| Aug 28, 2026 | $9.88 | $9.956 | $9.78 | $9.80 | 834.09K |
| Aug 27, 2026 | $9.77 | $9.915 | $9.74 | $9.84 | 745.46K |
| Aug 26, 2026 | $9.84 | $9.84 | $9.71 | $9.77 | 486.45K |
| Aug 25, 2026 | $9.92 | $9.95 | $9.75 | $9.84 | 612.37K |
| Aug 24, 2026 | $9.90 | $9.975 | $9.785 | $9.86 | 705.99K |
| 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 |
Latest ADAM news
The latest Smart Investors Daily articles mentioning ADAM.
Stock researchCompany · Earnings
Loading stock research…