AD
NASDAQ · ADAMG
Adamas Trust, Inc. - 9.125% Senior Notes Due 2030
Financial Services · Financial - Mortgages
$24.41
Down-$0.19 (-0.76%)
Updated Nov 5, 2026, 5:21 PM
SID Score
4.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.29B
- P/E ratio
- 5
- Dividend yield
- 9.00%
- 52-week range
- $23.95 – $25.47
- Volume
- 21.71K
- Avg. volume
- 22.78K
Price performance · ADAMG
ADAMG price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
ADAMG closed at $24.41 after 21 trading sessions, up 0.70% for the selected period.
- Last close
- $24.41
- Period change
- +0.70%
- Period low
- $23.98
- Period high
- $24.58
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $24.14 | $24.49 | $24.14 | $24.41 | 21.71K |
| Nov 3, 2026 | $24.1492 | $24.21 | $24.02 | $24.14 | 22.69K |
| Nov 2, 2026 | $24.30 | $24.35 | $24.12 | $24.13 | 25.33K |
| Oct 30, 2026 | $24.20 | $24.34 | $24.20 | $24.30 | 7.51K |
| Oct 29, 2026 | $24.36 | $24.415 | $24.102 | $24.27 | 30.53K |
| Oct 28, 2026 | $24.47 | $24.47 | $24.3817 | $24.43 | 10.19K |
| Oct 27, 2026 | $24.49 | $24.49 | $24.36 | $24.47 | 13.77K |
| Oct 26, 2026 | $24.50 | $24.50 | $24.40 | $24.48 | 5.58K |
| Oct 23, 2026 | $24.54 | $24.54 | $24.45 | $24.48 | 21.41K |
| Oct 22, 2026 | $24.535 | $24.59 | $24.41 | $24.51 | 12.52K |
| Oct 21, 2026 | $24.43 | $24.60 | $24.43 | $24.58 | 8.09K |
| Oct 20, 2026 | $24.51 | $24.52 | $24.37 | $24.3999 | 8.09K |
| Oct 19, 2026 | $24.40 | $24.46 | $24.33 | $24.46 | 3.98K |
| Oct 16, 2026 | $24.41 | $24.47 | $24.38 | $24.43 | 9.97K |
| Oct 15, 2026 | $23.99 | $24.42 | $23.99 | $24.36 | 10.46K |
| Oct 14, 2026 | $24.21 | $24.245 | $23.95 | $23.98 | 37.63K |
| Oct 13, 2026 | $24.30 | $24.36 | $24.22 | $24.22 | 20.02K |
| Oct 12, 2026 | $24.47 | $24.47 | $24.29 | $24.325 | 20.8K |
| Oct 9, 2026 | $24.35 | $24.46 | $24.25 | $24.4599 | 11.91K |
| Oct 8, 2026 | $24.26 | $24.4999 | $24.21 | $24.425 | 43.72K |
| Oct 7, 2026 | $24.568 | $24.568 | $24.01 | $24.24 | 129.34K |
Latest ADAMG news
The latest Smart Investors Daily articles mentioning ADAMG.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…
