NYSE · ADAMM

Adamas Trust, Inc.

Financial Services · Financial - Mortgages

$25.52

Up+$0.05 (+0.20%)

Updated Aug 26, 2026, 6:12 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ADAMM price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADAMM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 14, 2026	$25.36	$25.495	$25.3371	$25.49	15.41K
Aug 13, 2026	$25.33	$25.45	$25.2801	$25.34	17.53K
Aug 12, 2026	$25.40	$25.445	$25.32	$25.3516	9.58K
Aug 11, 2026	$25.36	$25.40	$25.355	$25.395	15.8K
Aug 10, 2026	$25.21	$25.39	$25.21	$25.355	24.19K
Aug 7, 2026	$25.16	$25.28	$25.16	$25.27	25.78K
Aug 6, 2026	$25.14	$25.2099	$25.14	$25.1501	17.23K
Aug 5, 2026	$25.138	$25.1399	$25.12	$25.13	5K
Aug 4, 2026	$25.0999	$25.175	$25.0801	$25.10	9.11K
Aug 3, 2026	$25.12	$25.1501	$25.10	$25.10	11.32K
Jul 31, 2026	$25.08	$25.189	$25.07	$25.14	19.97K
Jul 30, 2026	$25.0233	$25.09	$25.0233	$25.0528	11.22K
Jul 29, 2026	$25.05	$25.08	$25.025	$25.0312	5.55K
Jul 28, 2026	$25.055	$25.072	$25.03	$25.06	8.26K