analyst
AD
NASDAQ · ADAM
Adamas Trust, Inc.
Real Estate · REIT - Mortgage
$7.81
Up+$0.03 (+0.39%)
Updated Oct 4, 2026, 12:16 PM
SID Score
3.6/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 744.14M
- P/E ratio
- 5
- Dividend yield
- 10.63%
- 52-week range
- $7.05 – $10.36
- Volume
- 1.63M
- Avg. volume
- 698.27K
Price performance · ADAM
ADAM price history
1M range · 19 trading sessions · Daily adjusted prices
Prices through Oct 2, 2026
ADAM closed at $7.81 after 19 trading sessions, down 19.57% for the selected period.
- Last close
- $7.81
- Period change
- -19.57%
- Period low
- $7.78
- Period high
- $9.71
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 2, 2026 | $7.91 | $7.935 | $7.675 | $7.81 | 1.63M |
| Oct 1, 2026 | $7.75 | $7.795 | $7.53 | $7.78 | 1.18M |
| Sep 30, 2026 | $8.02 | $8.035 | $7.7725 | $7.78 | 1.05M |
| Sep 29, 2026 | $8.00 | $8.085 | $7.83 | $7.93 | 1.39M |
| Sep 28, 2026 | $8.05 | $8.11 | $7.93 | $8.01 | 904.6K |
| Sep 25, 2026 | $8.14 | $8.17 | $8.01 | $8.14 | 1.47M |
| Sep 24, 2026 | $8.405 | $8.43 | $8.105 | $8.14 | 1.33M |
| Sep 23, 2026 | $8.74 | $8.75 | $8.42 | $8.43 | 1.34M |
| Sep 22, 2026 | $8.67 | $8.825 | $8.6455 | $8.80 | 1.59M |
| Sep 21, 2026 | $8.98 | $9.05 | $8.86 | $8.92 | 2.95M |
| Sep 18, 2026 | $8.95 | $9.0967 | $8.835 | $8.91 | 3.24M |
| Sep 17, 2026 | $9.13 | $9.1991 | $9.00 | $9.005 | 1M |
| Sep 16, 2026 | $9.01 | $9.09 | $8.90 | $8.97 | 1.1M |
| Sep 15, 2026 | $9.03 | $9.055 | $8.94 | $8.955 | 917.36K |
| Sep 14, 2026 | $9.08 | $9.15 | $8.91 | $9.02 | 834.02K |
| Sep 11, 2026 | $9.25 | $9.30 | $9.02 | $9.09 | 1.02M |
| 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 |
Latest ADAM news
The latest Smart Investors Daily articles mentioning ADAM.
Stock researchResearch & News · News
Company
Market Activity
Research & News
Loading stock research…