AD
NASDAQ · ADAMI
Adamas Trust, Inc.
Financial Services · Financial - Mortgages
$25.09
Down-$0.09 (-0.36%)
Updated Sep 16, 2026, 4:12 PM
SID Score
5.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.29B
- P/E ratio
- 5
- Dividend yield
- 11.36%
- 52-week range
- $24.07 – $25.58
- Volume
- 7.22K
- Avg. volume
- 6.03K
Price performance
ADAMI price history
1M range · 20 trading sessions · Daily adjusted prices
ADAMI closed at $25.09 after 20 trading sessions, down 0.36% for the selected period.
- Last close
- $25.09
- Period change
- -0.36%
- Period low
- $25.09
- Period high
- $25.43
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $25.11 | $25.11 | $24.978 | $25.0899 | 7.22K |
| Sep 14, 2026 | $25.382 | $25.43 | $25.382 | $25.43 | 3.6K |
| Sep 11, 2026 | $25.41 | $25.44 | $25.385 | $25.385 | 11.45K |
| Sep 10, 2026 | $25.39 | $25.44 | $25.39 | $25.4101 | 2.39K |
| Sep 9, 2026 | $25.35 | $25.39 | $25.35 | $25.39 | 588.25 |
| Sep 8, 2026 | $25.39 | $25.43 | $25.38 | $25.41 | 3.28K |
| Sep 4, 2026 | $25.39 | $25.39 | $25.35 | $25.35 | 550.6 |
| Sep 3, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | 425.48 |
| Sep 2, 2026 | $25.305 | $25.38 | $25.305 | $25.36 | 990.93 |
| Sep 1, 2026 | $25.38 | $25.38 | $25.31 | $25.35 | 1.72K |
| Aug 31, 2026 | $25.38 | $25.38 | $25.30 | $25.35 | 1.43K |
| Aug 28, 2026 | $25.31 | $25.37 | $25.31 | $25.34 | 5.03K |
| Aug 27, 2026 | $25.31 | $25.31 | $25.22 | $25.22 | 1.95K |
| Aug 26, 2026 | $25.33 | $25.33 | $25.20 | $25.25 | 1.6K |
| Aug 25, 2026 | $25.35 | $25.35 | $25.18 | $25.318 | 4.36K |
| Aug 24, 2026 | $25.17 | $25.25 | $25.17 | $25.25 | 1.58K |
| Aug 21, 2026 | $25.13 | $25.248 | $25.13 | $25.248 | 5.13K |
| Aug 20, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 399.57 |
| Aug 19, 2026 | $25.19 | $25.23 | $25.19 | $25.22 | 4.12K |
| Aug 18, 2026 | $25.142 | $25.22 | $25.112 | $25.18 | 17.27K |
Latest ADAMI news
The latest Smart Investors Daily articles mentioning ADAMI.
Stock researchResearch & News · SEC Filings
Loading stock research…
