AD
NASDAQ · ADAMG
Adamas Trust, Inc. - 9.125% Senior Notes Due 2030
Financial Services · Financial - Mortgages
$25.27
Down-$0.03 (-0.12%)
Updated Sep 11, 2026, 6:44 AM
SID Score
5.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.29B
- P/E ratio
- 5
- Dividend yield
- 8.70%
- 52-week range
- $24.02 – $25.47
- Volume
- 2.82K
- Avg. volume
- 22.78K
Price performance
ADAMG price history
1M range · 20 trading sessions · Daily adjusted prices
ADAMG closed at $25.27 after 20 trading sessions, up 0.36% for the selected period.
- Last close
- $25.27
- Period change
- +0.36%
- Period low
- $25.04
- Period high
- $25.35
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | $25.31 | $25.315 | $25.31 | $25.3101 | 1.14K |
| Sep 3, 2026 | $25.2701 | $25.32 | $25.27 | $25.29 | 2.11K |
| Sep 2, 2026 | $25.3499 | $25.35 | $25.325 | $25.3499 | 2.49K |
| Sep 1, 2026 | $25.24 | $25.3599 | $25.24 | $25.27 | 4.46K |
| Aug 31, 2026 | $25.24 | $25.28 | $25.20 | $25.2499 | 9.32K |
| Aug 28, 2026 | $25.14 | $25.23 | $25.14 | $25.1501 | 12.66K |
| Aug 27, 2026 | $25.19 | $25.19 | $25.08 | $25.18 | 8.6K |
| Aug 26, 2026 | $25.15 | $25.20 | $25.10 | $25.16 | 5.63K |
| Aug 25, 2026 | $25.14 | $25.19 | $25.14 | $25.19 | 3.5K |
| Aug 24, 2026 | $25.155 | $25.19 | $25.155 | $25.155 | 1.94K |
| Aug 21, 2026 | $25.13 | $25.26 | $25.1199 | $25.24 | 17.29K |
| Aug 20, 2026 | $25.07 | $25.18 | $25.06 | $25.11 | 8.91K |
| Aug 19, 2026 | $25.07 | $25.14 | $25.055 | $25.055 | 6.16K |
| Aug 18, 2026 | $25.02 | $25.08 | $24.95 | $25.04 | 29.57K |
| Aug 17, 2026 | $25.22 | $25.22 | $25.02 | $25.08 | 17.59K |
| Aug 14, 2026 | $25.20 | $25.225 | $25.19 | $25.20 | 7.55K |
| Aug 13, 2026 | $24.98 | $25.18 | $24.97 | $25.18 | 17.03K |
Latest ADAMG news
The latest Smart Investors Daily articles mentioning ADAMG.
Stock researchResearch & News · SEC Filings
Loading stock research…
