dividends
AD
NYSE · ADAMM
Adamas Trust, Inc.
Financial Services · Financial - Mortgages
$24.78
Up+$0.39 (+1.58%)
Updated Oct 11, 2026, 7:51 AM
SID Score
3.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.3B
- P/E ratio
- 5
- Dividend yield
- 10.39%
- 52-week range
- $23.78 – $25.80
- Volume
- 14.03K
- Avg. volume
- 13.21K
Price performance · ADAMM
ADAMM price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 9, 2026
ADAMM closed at $24.78 after 20 trading sessions, down 3.32% for the selected period.
- Last close
- $24.78
- Period change
- -3.32%
- Period low
- $24.32
- Period high
- $25.75
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 9, 2026 | $24.39 | $24.9201 | $24.39 | $24.775 | 14.03K |
| Oct 8, 2026 | $24.34 | $24.47 | $24.32 | $24.39 | 29.67K |
| Oct 7, 2026 | $24.97 | $25.21 | $24.315 | $24.315 | 54.64K |
| Oct 6, 2026 | $25.10 | $25.245 | $25.06 | $25.06 | 14.07K |
| Oct 5, 2026 | $25.065 | $25.2848 | $25.0244 | $25.0244 | 15.74K |
| Oct 2, 2026 | $25.18 | $25.22 | $25.05 | $25.05 | 32.01K |
| Oct 1, 2026 | $25.19 | $25.19 | $25.04 | $25.04 | 25.93K |
| Sep 30, 2026 | $25.37 | $25.65 | $25.37 | $25.62 | 65.47K |
| Sep 29, 2026 | $25.56 | $25.56 | $25.35 | $25.35 | 6.61K |
| Sep 28, 2026 | $25.645 | $25.6939 | $25.30 | $25.40 | 34.52K |
| Sep 25, 2026 | $25.63 | $25.75 | $25.605 | $25.61 | 4.74K |
| Sep 24, 2026 | $25.5812 | $25.65 | $25.5701 | $25.6349 | 11.41K |
| Sep 23, 2026 | $25.68 | $25.80 | $25.652 | $25.705 | 9.07K |
| Sep 22, 2026 | $25.66 | $25.70 | $25.622 | $25.68 | 2.52K |
| Sep 21, 2026 | $25.72 | $25.80 | $25.6001 | $25.75 | 10.73K |
| Sep 18, 2026 | $25.58 | $25.77 | $25.58 | $25.67 | 12.21K |
| Sep 17, 2026 | $25.63 | $25.70 | $25.63 | $25.70 | 5.69K |
| Sep 16, 2026 | $25.65 | $25.65 | $25.585 | $25.585 | 2.42K |
| Sep 15, 2026 | $25.60 | $25.6804 | $25.5501 | $25.6487 | 15.37K |
| Sep 14, 2026 | $25.51 | $25.6945 | $25.51 | $25.625 | 10.77K |
Latest ADAMM news
The latest Smart Investors Daily articles mentioning ADAMM.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…