AD
NASDAQ · ADAMI
Adamas Trust, Inc.
Financial Services · Financial - Mortgages
$24.79
Down-$0.22 (-0.88%)
Updated Nov 5, 2026, 5:08 PM
SID Score
3.9/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.29B
- P/E ratio
- 5
- Dividend yield
- 11.50%
- 52-week range
- $24.07 – $25.58
- Volume
- 4.92K
- Avg. volume
- 6.03K
Price performance · ADAMI
ADAMI price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
ADAMI closed at $24.79 after 21 trading sessions, up 1.63% for the selected period.
- Last close
- $24.79
- Period change
- +1.63%
- Period low
- $24.38
- Period high
- $25.03
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $24.50 | $24.7878 | $24.50 | $24.7878 | 4.92K |
| Nov 3, 2026 | $24.40 | $24.50 | $24.34 | $24.455 | 7.31K |
| Nov 2, 2026 | $24.71 | $24.71 | $24.3801 | $24.3801 | 16.92K |
| Oct 30, 2026 | $24.795 | $24.99 | $24.67 | $24.71 | 5.69K |
| Oct 29, 2026 | $24.85 | $24.85 | $24.6512 | $24.85 | 8.59K |
| Oct 28, 2026 | $25.00 | $25.00 | $24.80 | $24.96 | 2.72K |
| Oct 27, 2026 | $24.99 | $24.99 | $24.80 | $24.91 | 3.12K |
| Oct 26, 2026 | $25.18 | $25.18 | $24.898 | $24.898 | 9.28K |
| Oct 23, 2026 | $25.00 | $25.10 | $24.95 | $25.025 | 3.76K |
| Oct 22, 2026 | $25.00 | $25.00 | $24.9499 | $24.99 | 4.13K |
| Oct 21, 2026 | $24.99 | $24.99 | $24.94 | $24.98 | 1.68K |
| Oct 20, 2026 | $24.80 | $25.00 | $24.7473 | $24.91 | 10.99K |
| Oct 19, 2026 | $24.74 | $24.86 | $24.695 | $24.832 | 7.67K |
| Oct 16, 2026 | $24.724 | $24.84 | $24.724 | $24.736 | 2.8K |
| Oct 15, 2026 | $24.40 | $24.7299 | $24.40 | $24.7299 | 2.95K |
| Oct 14, 2026 | $24.66 | $24.75 | $24.40 | $24.46 | 13.43K |
| Oct 13, 2026 | $24.70 | $24.70 | $24.47 | $24.59 | 6.55K |
| Oct 12, 2026 | $24.722 | $24.85 | $24.40 | $24.70 | 14.56K |
| Oct 9, 2026 | $24.62 | $24.75 | $24.53 | $24.7492 | 9.14K |
| Oct 8, 2026 | $24.50 | $24.6401 | $24.35 | $24.6401 | 22.76K |
| Oct 7, 2026 | $24.78 | $24.78 | $24.37 | $24.39 | 33.36K |
Latest ADAMI news
The latest Smart Investors Daily articles mentioning ADAMI.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…
