NASDAQ · ADAMG

Adamas Trust, Inc. - 9.125% Senior Notes Due 2030

Financial Services · Financial - Mortgages

$24.58

Down-$0.04 (-0.17%)

Updated Oct 7, 2026, 9:00 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAMG

ADAMG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

ADAMG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$24.63	$24.63	$24.4101	$24.579	7.57K
Oct 5, 2026	$24.73	$24.73	$24.50	$24.62	23.16K
Oct 2, 2026	$24.91	$24.91	$24.7101	$24.75	10.77K
Oct 1, 2026	$24.80	$24.90	$24.67	$24.85	11.48K
Sep 30, 2026	$24.88	$24.90	$24.61	$24.88	13.67K
Sep 29, 2026	$24.96	$24.9604	$24.85	$24.93	9.94K
Sep 28, 2026	$24.91	$25.02	$24.91	$24.98	5.82K
Sep 25, 2026	$24.92	$25.025	$24.85	$24.995	9.95K
Sep 24, 2026	$24.95	$24.99	$24.90	$24.99	6.7K
Sep 23, 2026	$24.94	$25.05	$24.94	$25.00	5.66K
Sep 22, 2026	$25.02	$25.02	$24.82	$24.94	6.52K
Sep 21, 2026	$25.01	$25.05	$24.93	$25.02	3.2K
Sep 18, 2026	$25.05	$25.06	$25.015	$25.05	3.25K
Sep 17, 2026	$24.98	$24.99	$24.895	$24.98	9.13K
Sep 16, 2026	$24.966	$24.97	$24.90	$24.95	8.13K
Sep 15, 2026	$24.81	$25.015	$24.80	$24.96	25.25K
Sep 14, 2026	$25.23	$25.28	$25.18	$25.28	13.21K
Sep 11, 2026	$25.28	$25.32	$25.25	$25.29	7.82K
Sep 10, 2026	$25.28	$25.30	$25.2101	$25.27	2.82K
Sep 9, 2026	$25.25	$25.32	$25.25	$25.30	9.16K
Sep 8, 2026	$25.25	$25.30	$25.25	$25.275	1.08K