analyst
AD
NASDAQ · ADAMM
Adamas Trust, Inc.
Financial Services · Financial - Mortgages
$24.28
Up+$0.39 (+1.62%)
Updated Nov 5, 2026, 8:24 AM
SID Score
3.9/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.3B
- P/E ratio
- 5
- Dividend yield
- 10.60%
- 52-week range
- $23.60 – $25.80
- Volume
- 13.5K
- Avg. volume
- 13.21K
Price performance · ADAMM
ADAMM price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
ADAMM closed at $24.28 after 21 trading sessions, down 0.16% for the selected period.
- Last close
- $24.28
- Period change
- -0.16%
- Period low
- $23.80
- Period high
- $24.80
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $23.80 | $24.31 | $23.80 | $24.2764 | 13.5K |
| Nov 3, 2026 | $23.75 | $24.10 | $23.6001 | $23.89 | 11.6K |
| Nov 2, 2026 | $24.3914 | $24.3914 | $23.80 | $23.80 | 21.57K |
| Oct 30, 2026 | $24.32 | $24.40 | $24.26 | $24.34 | 8.24K |
| Oct 29, 2026 | $24.44 | $24.484 | $24.30 | $24.40 | 15.48K |
| Oct 28, 2026 | $24.50 | $24.50 | $24.39 | $24.4958 | 4.51K |
| Oct 27, 2026 | $24.33 | $24.51 | $24.33 | $24.50 | 8.71K |
| Oct 26, 2026 | $24.65 | $24.65 | $24.3252 | $24.42 | 5.62K |
| Oct 23, 2026 | $24.74 | $24.94 | $24.67 | $24.67 | 2.18K |
| Oct 22, 2026 | $24.73 | $24.80 | $24.57 | $24.65 | 5.41K |
| Oct 21, 2026 | $24.80 | $24.80 | $24.6458 | $24.78 | 7.42K |
| Oct 20, 2026 | $24.7263 | $24.79 | $24.7263 | $24.78 | 2.7K |
| Oct 19, 2026 | $24.90 | $24.90 | $24.60 | $24.635 | 4.66K |
| Oct 16, 2026 | $24.30 | $24.90 | $24.30 | $24.75 | 18.41K |
| Oct 15, 2026 | $24.09 | $24.55 | $24.09 | $24.50 | 9.06K |
| Oct 14, 2026 | $24.72 | $24.72 | $24.05 | $24.10 | 33.87K |
| Oct 13, 2026 | $24.795 | $24.8699 | $24.72 | $24.795 | 9.03K |
| Oct 12, 2026 | $24.91 | $24.91 | $24.7337 | $24.7337 | 4.17K |
| Oct 9, 2026 | $24.39 | $24.9201 | $24.39 | $24.775 | 14.03K |
| Oct 8, 2026 | $24.34 | $24.47 | $24.32 | $24.39 | 29.67K |
| Oct 7, 2026 | $24.97 | $25.21 | $24.315 | $24.315 | 54.64K |
Latest ADAMM news
The latest Smart Investors Daily articles mentioning ADAMM.
Stock researchMarket Activity · Short Interest
Company
Market Activity
Research & News
Loading stock research…