analyst
AD
NASDAQ · ADAM
Adamas Trust, Inc.
Real Estate · REIT - Mortgage
$8.96
Up+$0.02 (+0.17%)
Updated Sep 16, 2026, 8:50 PM
SID Score
4.4/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 744.14M
- P/E ratio
- 5
- Dividend yield
- 9.27%
- 52-week range
- $7.05 – $10.36
- Volume
- 917.36K
- Avg. volume
- 698.27K
Price performance
ADAM price history
1M range · 20 trading sessions · Daily adjusted prices
ADAM closed at $8.96 after 20 trading sessions, down 11.16% for the selected period.
- Last close
- $8.96
- Period change
- -11.16%
- Period low
- $8.96
- Period high
- $10.18
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $9.03 | $9.055 | $8.94 | $8.955 | 917.36K |
| Sep 14, 2026 | $9.08 | $9.15 | $8.91 | $9.02 | 834.02K |
| Sep 11, 2026 | $9.25 | $9.30 | $9.02 | $9.09 | 1.02M |
| Sep 10, 2026 | $9.50 | $9.56 | $9.13 | $9.15 | 1.54M |
| Sep 9, 2026 | $9.73 | $9.73 | $9.56 | $9.56 | 650.27K |
| Sep 8, 2026 | $9.75 | $9.78 | $9.685 | $9.71 | 564.6K |
| Sep 4, 2026 | $9.66 | $9.81 | $9.64 | $9.75 | 510.33K |
| Sep 3, 2026 | $9.74 | $9.75 | $9.605 | $9.70 | 587.63K |
| Sep 2, 2026 | $9.61 | $9.655 | $9.57 | $9.61 | 580.75K |
| Sep 1, 2026 | $9.63 | $9.72 | $9.55 | $9.61 | 536.41K |
| Aug 31, 2026 | $9.85 | $9.85 | $9.65 | $9.74 | 796.82K |
| Aug 28, 2026 | $9.88 | $9.956 | $9.78 | $9.80 | 834.09K |
| Aug 27, 2026 | $9.77 | $9.915 | $9.74 | $9.84 | 745.46K |
| Aug 26, 2026 | $9.84 | $9.84 | $9.71 | $9.77 | 486.45K |
| Aug 25, 2026 | $9.92 | $9.95 | $9.75 | $9.84 | 612.37K |
| Aug 24, 2026 | $9.90 | $9.975 | $9.785 | $9.86 | 705.99K |
| Aug 21, 2026 | $10.04 | $10.04 | $9.87 | $9.94 | 1.33M |
| Aug 20, 2026 | $10.06 | $10.145 | $9.83 | $9.93 | 835.52K |
| Aug 19, 2026 | $10.18 | $10.23 | $10.075 | $10.18 | 731.22K |
| Aug 18, 2026 | $10.14 | $10.17 | $10.005 | $10.08 | 776K |
Latest ADAM news
The latest Smart Investors Daily articles mentioning ADAM.
Stock researchCompany · Financials
Loading stock research…