analyst
AD
NASDAQ · ADAMH
Adamas Trust, Inc.
Financial Services · Financial - Mortgages
$24.86
Up+$0.05 (+0.22%)
Updated Oct 11, 2026, 2:40 PM
SID Score
4.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.33B
- P/E ratio
- 5
- Dividend yield
- 4.77%
- 52-week range
- $24.49 – $25.84
- Volume
- 18.67K
- Avg. volume
- 35.69K
Price performance · ADAMH
ADAMH price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 9, 2026
ADAMH closed at $24.86 after 20 trading sessions, down 3.06% for the selected period.
- Last close
- $24.86
- Period change
- -3.06%
- Period low
- $24.78
- Period high
- $25.64
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 9, 2026 | $24.93 | $24.9499 | $24.83 | $24.855 | 18.67K |
| Oct 8, 2026 | $24.849 | $24.91 | $24.72 | $24.8001 | 17.91K |
| Oct 7, 2026 | $25.052 | $25.06 | $24.6683 | $24.775 | 68.74K |
| Oct 6, 2026 | $25.11 | $25.11 | $24.95 | $25.03 | 38.86K |
| Oct 5, 2026 | $25.08 | $25.12 | $25.03 | $25.06 | 35.86K |
| Oct 2, 2026 | $25.18 | $25.1956 | $25.08 | $25.10 | 28.18K |
| Oct 1, 2026 | $25.10 | $25.15 | $25.03 | $25.09 | 38.91K |
| Sep 30, 2026 | $25.01 | $25.13 | $25.01 | $25.13 | 24.19K |
| Sep 29, 2026 | $25.05 | $25.08 | $24.97 | $25.0201 | 64.6K |
| Sep 28, 2026 | $25.09 | $25.09 | $25.00 | $25.09 | 65.87K |
| Sep 25, 2026 | $25.1958 | $25.20 | $25.04 | $25.099 | 51.18K |
| Sep 24, 2026 | $25.165 | $25.22 | $25.14 | $25.16 | 25.48K |
| Sep 23, 2026 | $25.23 | $25.23 | $25.15 | $25.16 | 26.37K |
| Sep 22, 2026 | $25.22 | $25.24 | $25.2001 | $25.2304 | 12.07K |
| Sep 21, 2026 | $25.20 | $25.25 | $25.20 | $25.226 | 31.77K |
| Sep 18, 2026 | $25.12 | $25.165 | $25.12 | $25.15 | 9.74K |
| Sep 17, 2026 | $25.13 | $25.15 | $25.1088 | $25.15 | 22.8K |
| Sep 16, 2026 | $25.09 | $25.14 | $25.08 | $25.11 | 24.21K |
| Sep 15, 2026 | $25.15 | $25.16 | $25.06 | $25.10 | 60.04K |
| Sep 14, 2026 | $25.64 | $25.67 | $25.60 | $25.64 | 40.31K |
Latest ADAMH news
The latest Smart Investors Daily articles mentioning ADAMH.
Stock researchMarket Activity · Sentiment
Company
Market Activity
Research & News
Loading stock research…