analyst
AD
NYSE · ADAMZ
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock
Financial Services · Financial - Mortgages
$17.60
Up+$0.01 (+0.06%)
Updated Sep 17, 2026, 8:04 AM
SID Score
3.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.77B
- P/E ratio
- 5
- Dividend yield
- 9.95%
- 52-week range
- $17.25 – $19.79
- Volume
- 17.42K
- Avg. volume
- 6.45K
Price performance
ADAMZ price history
1M range · 20 trading sessions · Daily adjusted prices
ADAMZ closed at $17.60 after 20 trading sessions, down 6.78% for the selected period.
- Last close
- $17.60
- Period change
- -6.78%
- Period low
- $17.58
- Period high
- $18.92
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | $17.60 | $17.67 | $17.53 | $17.60 | 17.42K |
| Sep 15, 2026 | $17.61 | $17.76 | $17.535 | $17.59 | 5.91K |
| Sep 14, 2026 | $17.6821 | $17.7499 | $17.61 | $17.651 | 5.43K |
| Sep 11, 2026 | $17.80 | $17.80 | $17.58 | $17.58 | 13.49K |
| Sep 10, 2026 | $17.85 | $17.979 | $17.7689 | $17.80 | 76.97K |
| Sep 9, 2026 | $18.20 | $18.20 | $17.87 | $17.8921 | 23.2K |
| Sep 8, 2026 | $18.21 | $18.23 | $18.08 | $18.23 | 7.54K |
| Sep 4, 2026 | $18.15 | $18.39 | $18.0599 | $18.37 | 8.38K |
| Sep 3, 2026 | $18.10 | $18.19 | $17.78 | $18.15 | 17.95K |
| Sep 2, 2026 | $18.16 | $18.24 | $17.95 | $17.99 | 10.46K |
| Sep 1, 2026 | $18.10 | $18.4999 | $17.58 | $18.00 | 12.85K |
| Aug 31, 2026 | $18.24 | $18.28 | $17.95 | $18.04 | 19.12K |
| Aug 28, 2026 | $18.38 | $18.59 | $18.06 | $18.23 | 37.52K |
| Aug 27, 2026 | $18.65 | $18.66 | $18.50 | $18.5101 | 18.3K |
| Aug 26, 2026 | $18.75 | $18.75 | $18.65 | $18.74 | 11.73K |
| Aug 25, 2026 | $18.63 | $18.7369 | $18.51 | $18.7369 | 19.22K |
| Aug 24, 2026 | $18.62 | $18.67 | $18.555 | $18.605 | 7.87K |
| Aug 21, 2026 | $18.91 | $18.97 | $18.71 | $18.77 | 5.38K |
| Aug 20, 2026 | $18.90 | $19.02 | $18.90 | $18.916 | 1.12K |
| Aug 19, 2026 | $18.85 | $18.89 | $18.7304 | $18.88 | 6.29K |
Latest ADAMZ news
The latest Smart Investors Daily articles mentioning ADAMZ.
Stock researchMarket Activity · Options
Loading stock research…