NYSE · ADAM

Adamas Trust, Inc.

Real Estate · REIT - Mortgage

$7.81

Up+$0.03 (+0.39%)

Updated Oct 4, 2026, 12:16 PM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Market cap: 744.14M
P/E ratio: 5
Dividend yield: 10.63%
52-week range: $7.05 – $10.36
Volume: 1.63M
Avg. volume: 698.27K

Price performance · ADAM

ADAM price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Last close: $7.81
Period change: -19.57%
Period low: $7.78
Period high: $9.71

Daily close

View OHLC price history

ADAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$7.91	$7.935	$7.675	$7.81	1.63M
Oct 1, 2026	$7.75	$7.795	$7.53	$7.78	1.18M
Sep 30, 2026	$8.02	$8.035	$7.7725	$7.78	1.05M
Sep 29, 2026	$8.00	$8.085	$7.83	$7.93	1.39M
Sep 28, 2026	$8.05	$8.11	$7.93	$8.01	904.6K
Sep 25, 2026	$8.14	$8.17	$8.01	$8.14	1.47M
Sep 24, 2026	$8.405	$8.43	$8.105	$8.14	1.33M
Sep 23, 2026	$8.74	$8.75	$8.42	$8.43	1.34M
Sep 22, 2026	$8.67	$8.825	$8.6455	$8.80	1.59M
Sep 21, 2026	$8.98	$9.05	$8.86	$8.92	2.95M
Sep 18, 2026	$8.95	$9.0967	$8.835	$8.91	3.24M
Sep 17, 2026	$9.13	$9.1991	$9.00	$9.005	1M
Sep 16, 2026	$9.01	$9.09	$8.90	$8.97	1.1M
Sep 15, 2026	$9.03	$9.055	$8.94	$8.955	917.36K
Sep 14, 2026	$9.08	$9.15	$8.91	$9.02	834.02K
Sep 11, 2026	$9.25	$9.30	$9.02	$9.09	1.02M
Sep 10, 2026	$9.50	$9.56	$9.13	$9.15	1.54M
Sep 9, 2026	$9.73	$9.73	$9.56	$9.56	650.27K
Sep 8, 2026	$9.75	$9.78	$9.685	$9.71	564.6K

Latest ADAM news

The latest Smart Investors Daily articles mentioning ADAM.

analystAug 20, 2026

UBS Reiterates Neutral Rating on Adamas Trust, Inc. (ADAM)

sec filingAug 13, 2026

ADAMAS TRUST, INC. (ADAM) Reports Material Event to SEC

sec filingAug 12, 2026

ADAMAS TRUST, INC. (ADAM) Reports Material Event to SEC

Latest ADAM news

The latest Smart Investors Daily articles mentioning ADAM.

Stock researchResearch & News · SEC Filings

Company

Overview Forecast Earnings Dividend Financials

Market Activity

Options Insider Trades Short Interest Institutional Ownership Sentiment

Research & News

Analysis Competitors News SEC Filings SID Coverage

ADAM research

SEC Filings

Recent regulatory filings and source documents.

SEC filing history

Open a filing to view the original source document.

ADAM SEC filings
Filed	Form	Description	Accepted	Document
Sep 10, 2026	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Aug 14, 2026	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Aug 12, 2026	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Aug 11, 2026	8-K	Form 8-K - Current report - Item 7.01 Item 8.01 Item 9.01	—	Open source
Jul 31, 2026	10-Q	Form 10-Q - Quarterly report [Sections 13 or 15(d)]	—	Open source
Jul 29, 2026	8-K	Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01	—	Open source
Jun 23, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 23, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 23, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 23, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 23, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 23, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
May 1, 2026	10-Q	Form 10-Q - Quarterly report [Sections 13 or 15(d)]	—	Open source
Apr 29, 2026	8-K	Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01	—	Open source
Apr 24, 2026	DEF 14A	Form DEF 14A - Other definitive proxy statements	—	Open source
Mar 19, 2026	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Feb 20, 2026	10-K	Form 10-K - Annual report [Section 13 and 15(d), not S-K Item 405]	—	Open source
Feb 18, 2026	8-K	Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01	—	Open source
Jan 13, 2026	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Dec 11, 2025	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Nov 4, 2025	10-Q	Form 10-Q - Quarterly report [Sections 13 or 15(d)]	—	Open source
Oct 29, 2025	8-K	Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01	—	Open source
Sep 15, 2025	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Sep 5, 2025	S-3	Form S-3 - Registration statement under Securities Act of 1933	—	Open source
Sep 2, 2025	8-K	Form 8-K - Current report - Item 5.03 Item 7.01 Item 8.01 Item 9.01	—	Open source
Aug 22, 2025	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Aug 1, 2025	10-Q	Form 10-Q - Quarterly report [Sections 13 or 15(d)]	—	Open source
Jul 30, 2025	8-K	Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01	—	Open source
Jul 15, 2025	8-K	Form 8-K - Current report - Item 7.01 Item 9.01	—	Open source
Jul 8, 2025	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Jul 8, 2025	8-A12B	Form 8-A12B - Registration of securities [Section 12(b)]	—	Open source
Jun 13, 2025	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Jun 13, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 13, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 13, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 13, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 13, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 13, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 12, 2025	8-K	Form 8-K - Current report - Item 5.07 Item 8.01 Item 9.01	—	Open source
May 2, 2025	10-Q	Form 10-Q - Quarterly report [Sections 13 or 15(d)]	—	Open source
Apr 30, 2025	8-K	Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01	—	Open source
Apr 28, 2025	DEF 14A	Form DEF 14A - Other definitive proxy statements	—	Open source
Mar 20, 2025	8-K	Form 8-K - Current report - Item 8.01 Item 9.01	—	Open source
Feb 21, 2025	10-K	Form 10-K - Annual report [Section 13 and 15(d), not S-K Item 405]	—	Open source
Feb 19, 2025	8-K	Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01	—	Open source
Jan 29, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jan 29, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jan 29, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jan 24, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jan 24, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source

Filed

Form

Description

Accepted

Document

Sep 10, 2026

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Aug 14, 2026

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Aug 12, 2026

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Aug 11, 2026

8-K

Form 8-K - Current report - Item 7.01 Item 8.01 Item 9.01

—

Open source

Jul 31, 2026

10-Q

Form 10-Q - Quarterly report [Sections 13 or 15(d)]

—

Open source

Jul 29, 2026

8-K

Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01

—

Open source

Jun 23, 2026

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 23, 2026

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 23, 2026

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 23, 2026

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 23, 2026

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 23, 2026

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

May 1, 2026

10-Q

Form 10-Q - Quarterly report [Sections 13 or 15(d)]

—

Open source

Apr 29, 2026

8-K

Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01

—

Open source

Apr 24, 2026

DEF 14A

Form DEF 14A - Other definitive proxy statements

—

Open source

Mar 19, 2026

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Feb 20, 2026

10-K

Form 10-K - Annual report [Section 13 and 15(d), not S-K Item 405]

—

Open source

Feb 18, 2026

8-K

Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01

—

Open source

Jan 13, 2026

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Dec 11, 2025

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Nov 4, 2025

10-Q

Form 10-Q - Quarterly report [Sections 13 or 15(d)]

—

Open source

Oct 29, 2025

8-K

Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01

—

Open source

Sep 15, 2025

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Sep 5, 2025

S-3

Form S-3 - Registration statement under Securities Act of 1933

—

Open source

Sep 2, 2025

8-K

Form 8-K - Current report - Item 5.03 Item 7.01 Item 8.01 Item 9.01

—

Open source

Aug 22, 2025

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Aug 1, 2025

10-Q

Form 10-Q - Quarterly report [Sections 13 or 15(d)]

—

Open source

Jul 30, 2025

8-K

Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01

—

Open source

Jul 15, 2025

8-K

Form 8-K - Current report - Item 7.01 Item 9.01

—

Open source

Jul 8, 2025

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Jul 8, 2025

8-A12B

Form 8-A12B - Registration of securities [Section 12(b)]

—

Open source

Jun 13, 2025

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Jun 13, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 13, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 13, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 13, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 13, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 13, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jun 12, 2025

8-K

Form 8-K - Current report - Item 5.07 Item 8.01 Item 9.01

—

Open source

May 2, 2025

10-Q

Form 10-Q - Quarterly report [Sections 13 or 15(d)]

—

Open source

Apr 30, 2025

8-K

Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01

—

Open source

Apr 28, 2025

DEF 14A

Form DEF 14A - Other definitive proxy statements

—

Open source

Mar 20, 2025

8-K

Form 8-K - Current report - Item 8.01 Item 9.01

—

Open source

Feb 21, 2025

10-K

Form 10-K - Annual report [Section 13 and 15(d), not S-K Item 405]

—

Open source

Feb 19, 2025

8-K

Form 8-K - Current report - Item 2.02 Item 7.01 Item 9.01

—

Open source

Jan 29, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jan 29, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jan 29, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jan 24, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

Jan 24, 2025

Form 4 - Statement of changes in beneficial ownership of securities

—

Open source

UBS Reiterates Neutral Rating on Adamas Trust, Inc. (ADAM)

ADAMAS TRUST, INC. (ADAM) Reports Material Event to SEC

ADAMAS TRUST, INC. (ADAM) Reports Material Event to SEC

Featured By

UBS Reiterates Neutral Rating on Adamas Trust, Inc. (ADAM)

ADAMAS TRUST, INC. (ADAM) Reports Material Event to SEC

ADAMAS TRUST, INC. (ADAM) Reports Material Event to SEC