analyst
AD
NYSE · ADAMM
Adamas Trust, Inc.
Financial Services · Financial - Mortgages
$25.63
Up+$0.03 (+0.10%)
Updated Sep 15, 2026, 4:53 AM
SID Score
5.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.3B
- P/E ratio
- 5
- Dividend yield
- 10.04%
- 52-week range
- $23.78 – $25.73
- Volume
- 10.77K
- Avg. volume
- 13.21K
Price performance
ADAMM price history
1M range · 20 trading sessions · Daily adjusted prices
ADAMM closed at $25.63 after 20 trading sessions, up 0.77% for the selected period.
- Last close
- $25.63
- Period change
- +0.77%
- Period low
- $25.43
- Period high
- $25.71
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | $25.51 | $25.6945 | $25.51 | $25.625 | 10.77K |
| Sep 11, 2026 | $25.60 | $25.60 | $25.575 | $25.60 | 5.13K |
| Sep 10, 2026 | $25.65 | $25.67 | $25.60 | $25.60 | 18.15K |
| Sep 9, 2026 | $25.70 | $25.70 | $25.65 | $25.65 | 7.82K |
| Sep 8, 2026 | $25.60 | $25.73 | $25.60 | $25.7131 | 8.37K |
| Sep 4, 2026 | $25.69 | $25.72 | $25.60 | $25.60 | 5.41K |
| Sep 3, 2026 | $25.66 | $25.69 | $25.66 | $25.69 | 5.26K |
| Sep 2, 2026 | $25.65 | $25.72 | $25.65 | $25.66 | 15.12K |
| Sep 1, 2026 | $25.70 | $25.70 | $25.63 | $25.67 | 6.63K |
| Aug 31, 2026 | $25.60 | $25.70 | $25.60 | $25.68 | 10.64K |
| Aug 28, 2026 | $25.65 | $25.6801 | $25.55 | $25.645 | 14.41K |
| Aug 27, 2026 | $25.52 | $25.64 | $25.5051 | $25.64 | 7.56K |
| Aug 26, 2026 | $25.53 | $25.5699 | $25.53 | $25.5401 | 5.88K |
| Aug 25, 2026 | $25.47 | $25.55 | $25.43 | $25.52 | 23.39K |
| Aug 24, 2026 | $25.50 | $25.50 | $25.45 | $25.47 | 12.08K |
| Aug 21, 2026 | $25.50 | $25.54 | $25.40 | $25.49 | 27.29K |
| Aug 20, 2026 | $25.50 | $25.524 | $25.4101 | $25.47 | 9.47K |
| Aug 19, 2026 | $25.50 | $25.51 | $25.41 | $25.50 | 16.33K |
| Aug 18, 2026 | $25.49 | $25.50 | $25.41 | $25.49 | 11.77K |
| Aug 17, 2026 | $25.49 | $25.49 | $25.4075 | $25.43 | 14.02K |
Latest ADAMM news
The latest Smart Investors Daily articles mentioning ADAMM.
Stock researchCompany · Dividend
Loading stock research…