dividends
AD
NYSE · ADAMN
Adamas Trust, Inc.
Financial Services · Financial - Mortgages
$24.75
Up+$0.24 (+0.98%)
Updated Aug 16, 2026, 3:13 PM
SID Score
5.3/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.06B
- P/E ratio
- 5
- Dividend yield
- 8.08%
- 52-week range
- $21.42 – $24.95
- Volume
- 9.76K
- Avg. volume
- 13.26K
Price performance
ADAMN price history
1M range · 20 trading sessions · Daily adjusted prices
ADAMN closed at $24.75 after 20 trading sessions, up 3.51% for the selected period.
- Last close
- $24.75
- Period change
- +3.51%
- Period low
- $23.55
- Period high
- $24.75
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2026 | $24.52 | $24.9534 | $24.51 | $24.7501 | 9.76K |
| Aug 13, 2026 | $24.68 | $24.72 | $24.51 | $24.51 | 13.05K |
| Aug 12, 2026 | $24.3246 | $24.68 | $24.30 | $24.4001 | 26.82K |
| Aug 11, 2026 | $24.30 | $24.325 | $23.8678 | $24.275 | 10.09K |
| Aug 10, 2026 | $23.73 | $24.30 | $23.73 | $24.26 | 8.28K |
| Aug 7, 2026 | $23.7652 | $23.90 | $23.76 | $23.85 | 9.09K |
| Aug 6, 2026 | $23.70 | $23.782 | $23.70 | $23.782 | 4.55K |
| Aug 5, 2026 | $23.895 | $23.9744 | $23.6288 | $23.64 | 7.9K |
| Aug 4, 2026 | $23.99 | $23.99 | $23.79 | $23.80 | 2.86K |
| Aug 3, 2026 | $23.99 | $23.99 | $23.90 | $23.96 | 2.72K |
| Jul 31, 2026 | $24.00 | $24.00 | $23.7721 | $23.79 | 4.22K |
| Jul 30, 2026 | $23.7225 | $23.835 | $23.7225 | $23.7901 | 6.47K |
| Jul 29, 2026 | $23.60 | $23.8399 | $23.60 | $23.67 | 4.44K |
| Jul 28, 2026 | $23.69 | $23.8999 | $23.69 | $23.84 | 4.38K |
| Jul 27, 2026 | $23.5855 | $23.70 | $23.58 | $23.70 | 2.23K |
| Jul 24, 2026 | $23.575 | $23.58 | $23.53 | $23.5485 | 4.88K |
| Jul 23, 2026 | $23.69 | $23.69 | $23.58 | $23.58 | 2.71K |
| Jul 22, 2026 | $23.64 | $23.975 | $23.59 | $23.85 | 5.88K |
| Jul 21, 2026 | $23.95 | $23.95 | $23.80 | $23.80 | 1.2K |
| Jul 20, 2026 | $24.14 | $24.18 | $23.91 | $23.91 | 7.85K |
Latest ADAMN news
The latest Smart Investors Daily articles mentioning ADAMN.
Stock researchResearch & News · SEC Filings
Loading stock research…