dividends
AD
NYSE · ADAML
Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share
Financial Services · Asset Management
$22.21
Down-$0.14 (-0.63%)
Updated Nov 6, 2026, 12:40 AM
SID Score
4.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.15B
- P/E ratio
- 5
- Dividend yield
- 10.44%
- 52-week range
- $21.75 – $25.20
- Volume
- 9.96K
- Avg. volume
- 8.16K
Price performance · ADAML
ADAML price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
ADAML closed at $22.21 after 20 trading sessions, down 7.34% for the selected period.
- Last close
- $22.21
- Period change
- -7.34%
- Period low
- $22.16
- Period high
- $24.39
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $22.50 | $22.50 | $22.11 | $22.21 | 9.96K |
| Nov 3, 2026 | $22.00 | $22.465 | $21.75 | $22.16 | 5.04K |
| Nov 2, 2026 | $22.80 | $22.80 | $22.155 | $22.235 | 4.45K |
| Oct 30, 2026 | $23.32 | $23.46 | $22.52 | $22.78 | 10.02K |
| Oct 29, 2026 | $23.2301 | $23.32 | $23.085 | $23.10 | 4.61K |
| Oct 28, 2026 | $23.25 | $23.415 | $23.09 | $23.14 | 2.24K |
| Oct 27, 2026 | $23.362 | $23.60 | $23.36 | $23.39 | 7.81K |
| Oct 26, 2026 | $23.41 | $23.4202 | $23.30 | $23.32 | 4.51K |
| Oct 23, 2026 | $23.375 | $23.4417 | $23.375 | $23.4417 | 1.63K |
| Oct 22, 2026 | $23.45 | $23.4901 | $23.33 | $23.33 | 1.38K |
| Oct 21, 2026 | $23.69 | $23.69 | $23.54 | $23.54 | 695 |
| Oct 20, 2026 | $23.70 | $23.90 | $23.55 | $23.70 | 1.62K |
| Oct 19, 2026 | $23.50 | $24.255 | $23.33 | $23.37 | 5.62K |
| Oct 16, 2026 | $24.34 | $24.40 | $23.43 | $23.43 | 10.73K |
| Oct 15, 2026 | $23.55 | $24.68 | $23.35 | $23.69 | 9.57K |
| Oct 14, 2026 | $23.42 | $23.50 | $23.195 | $23.35 | 10.62K |
| Oct 13, 2026 | $23.78 | $24.375 | $23.50 | $23.51 | 6.4K |
| Oct 12, 2026 | $24.17 | $24.255 | $23.91 | $23.91 | 13.6K |
| Oct 9, 2026 | $23.95 | $24.73 | $23.92 | $24.3899 | 8.32K |
| Oct 8, 2026 | $24.11 | $24.355 | $23.83 | $23.97 | 21.33K |
Latest ADAML news
The latest Smart Investors Daily articles mentioning ADAML.
Stock researchResearch & News · Competitors
Company
Market Activity
Research & News
Loading stock research…