analyst
AD
NYSE · ADAMZ
Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock
Financial Services · Financial - Mortgages
$16.54
Up+$0.39 (+2.41%)
Updated Nov 5, 2026, 8:17 AM
SID Score
2.9/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.77B
- P/E ratio
- 5
- Dividend yield
- 10.59%
- 52-week range
- $15.13 – $19.79
- Volume
- 7.08K
- Avg. volume
- 6.45K
Price performance · ADAMZ
ADAMZ price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
ADAMZ closed at $16.54 after 21 trading sessions, up 2.79% for the selected period.
- Last close
- $16.54
- Period change
- +2.79%
- Period low
- $15.13
- Period high
- $16.90
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $16.10 | $16.54 | $16.10 | $16.539 | 7.08K |
| Nov 3, 2026 | $16.05 | $16.155 | $15.95 | $16.15 | 3.94K |
| Nov 2, 2026 | $17.0778 | $17.0778 | $15.8127 | $16.01 | 15.77K |
| Oct 30, 2026 | $16.7525 | $16.7525 | $16.26 | $16.37 | 6.67K |
| Oct 29, 2026 | $16.68 | $16.68 | $16.39 | $16.5299 | 7.49K |
| Oct 28, 2026 | $17.14 | $17.14 | $16.90 | $16.90 | 4.01K |
| Oct 27, 2026 | $16.84 | $16.91 | $16.73 | $16.73 | 4.68K |
| Oct 26, 2026 | $16.89 | $16.89 | $16.72 | $16.8101 | 1.94K |
| Oct 23, 2026 | $16.39 | $16.92 | $16.39 | $16.90 | 9.14K |
| Oct 22, 2026 | $15.80 | $16.7069 | $15.80 | $16.558 | 36.65K |
| Oct 21, 2026 | $15.945 | $16.0851 | $15.80 | $15.80 | 1.9K |
| Oct 20, 2026 | $15.70 | $16.13 | $15.69 | $15.75 | 18.55K |
| Oct 19, 2026 | $15.21 | $15.75 | $15.21 | $15.56 | 23.29K |
| Oct 16, 2026 | $15.78 | $15.78 | $15.13 | $15.13 | 21.49K |
| Oct 15, 2026 | $15.85 | $16.20 | $15.62 | $15.70 | 18.29K |
| Oct 14, 2026 | $15.96 | $16.10 | $15.62 | $15.62 | 22.09K |
| Oct 13, 2026 | $16.135 | $16.135 | $16.0339 | $16.0339 | 3.43K |
| Oct 12, 2026 | $15.98 | $16.20 | $15.98 | $16.20 | 2.8K |
| Oct 9, 2026 | $15.90 | $16.19 | $15.90 | $16.1471 | 6.39K |
| Oct 8, 2026 | $16.17 | $16.1799 | $15.65 | $15.8601 | 21.28K |
| Oct 7, 2026 | $16.52 | $16.52 | $16.09 | $16.09 | 22.46K |
Latest ADAMZ news
The latest Smart Investors Daily articles mentioning ADAMZ.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…