dividends
AD
NYSE · ADAMN
Adamas Trust, Inc.
Financial Services · Financial - Mortgages
$24.64
Down-$0.09 (-0.37%)
Updated Sep 23, 2026, 5:33 PM
SID Score
5.1/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.06B
- P/E ratio
- 5
- Dividend yield
- 8.12%
- 52-week range
- $21.42 – $25.16
- Volume
- 2.34K
- Avg. volume
- 13.26K
Price performance
ADAMN price history
1M range · 20 trading sessions · Daily adjusted prices
ADAMN closed at $24.64 after 20 trading sessions, down 1.64% for the selected period.
- Last close
- $24.64
- Period change
- -1.64%
- Period low
- $24.35
- Period high
- $25.11
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2026 | $24.6369 | $24.64 | $24.56 | $24.64 | 2.34K |
| Sep 21, 2026 | $24.60 | $24.72 | $24.60 | $24.63 | 6.87K |
| Sep 18, 2026 | $24.80 | $24.80 | $24.68 | $24.68 | 9.79K |
| Sep 17, 2026 | $24.675 | $24.70 | $24.55 | $24.57 | 5.49K |
| Sep 16, 2026 | $24.52 | $24.53 | $24.23 | $24.53 | 2.3K |
| Sep 15, 2026 | $24.59 | $24.59 | $24.35 | $24.35 | 1.98K |
| Sep 14, 2026 | $24.37 | $24.58 | $24.25 | $24.53 | 8.73K |
| Sep 11, 2026 | $24.66 | $24.67 | $24.36 | $24.37 | 12.63K |
| Sep 10, 2026 | $24.50 | $24.70 | $24.50 | $24.67 | 3.95K |
| Sep 9, 2026 | $25.15 | $25.15 | $24.98 | $24.98 | 4.83K |
| Sep 8, 2026 | $25.05 | $25.0762 | $25.03 | $25.03 | 2.72K |
| Sep 4, 2026 | $25.05 | $25.05 | $25.01 | $25.01 | 6.18K |
| Sep 3, 2026 | $25.00 | $25.16 | $25.00 | $25.05 | 7.25K |
| Sep 2, 2026 | $25.08 | $25.155 | $25.05 | $25.05 | 7.25K |
| Sep 1, 2026 | $24.80 | $25.029 | $24.80 | $25.015 | 3.2K |
| Aug 31, 2026 | $25.05 | $25.12 | $24.93 | $24.93 | 19.24K |
| Aug 28, 2026 | $24.9772 | $25.11 | $24.9772 | $25.11 | 4.71K |
| Aug 27, 2026 | $25.02 | $25.11 | $25.02 | $25.10 | 5.16K |
| Aug 26, 2026 | $25.06 | $25.07 | $25.001 | $25.0201 | 6.07K |
| Aug 25, 2026 | $25.00 | $25.05 | $25.00 | $25.05 | 6.66K |
Latest ADAMN news
The latest Smart Investors Daily articles mentioning ADAMN.
Stock researchResearch & News · SEC Filings
Loading stock research…