Quotes Adamas Trust, Inc. Nasdaq

Stocks

ADAMG

US6496048249

Specialized REITs

Market Closed - Nasdaq 06:30:00 15/08/26 am AEST			5-day change	1st Jan Change
25.20 ^USD	+0.08%		-0.08%	+0.48%

12/08	Adamas Trust Prices $90 Million Debt Offering	MT
11/08	(ADAM) Adamas Trust Raises Quarterly Dividend to $0.30 a Share From $0.27 Previously, Payable Oct. 28 to Shareholders of Record as of Sept. 22	MT

Stock exchange

Nasdaq ADAMG 25.20 $ +0.08% 190K $

Markets		Price	Change	Volumes
Nasdaq	ADAM	10.12USD	+0.30%	7.49M $
CBOE	ADAM	10.11USD	+0.20%	220K $
Tradegate	NKZ0	8.750EUR	0.00%	525 €
Boerse Muenchen	NKZ0	8.727EUR	-0.98%	17.45 €
Deutsche Boerse AG	NKZ0	8.600EUR	-1.15%	0 €
Börse Stuttgart	NKZ0	8.700EUR	-0.57%	0 €
Nasdaq	ADAMN	24.75USD	+0.98%	242K $
CBOE	ADAMN	24.50USD	+1.16%	2.45K $
Nasdaq	ADAMM	25.49USD	+0.59%	393K $
CBOE	ADAMM	25.27USD	+0.36%	5.05K $
Nasdaq	ADAML	24.90USD	+0.36%	149K $
CBOE	ADAML	24.81USD	+0.08%	63.09K $
Nasdaq	ADAMZ	18.60USD	+0.54%	51.86K $
CBOE	ADAMZ	18.48USD	-1.12%	2.24K $
Nasdaq	ADAMI	25.32USD	+0.36%	181K $
CBOE	ADAMI	25.18USD	+0.20%	29.13K $
Nasdaq	ADAMG	25.20USD	+0.08%	190K $
CBOE	ADAMG	25.15USD	+0.68%	49.34K $
Nasdaq	ADAMH	25.45USD	0.00%	472K $
CBOE	ADAMH	25.42USD	+0.08%	12.71K $

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

Adamas Trust, Inc.(ADAMG) : Historical Chart (5-day)

	10/08/2026	11/08/2026	12/08/2026	13/08/2026	14/08/2026
Last	USD 25.20	USD 24.99	USD 24.97	USD 25.18	USD 25.20
Volume	5,322	40,760	22,167	17,028	7,553
Change	-0.10%	-0.83%	-0.06%	+0.84%	+0.08%
Opening	USD 25.20	USD 25.15	USD 25.02	USD 24.98	USD 25.20
High	USD 25.22	USD 25.35	USD 25.02	USD 25.18	USD 25.23
Low	USD 25.10	USD 24.96	USD 24.91	USD 24.97	USD 25.19

Performance

1 day	+0.08%
1 week	-0.08%
Current month	+1.04%
1 month	+0.76%
3 months	-0.12%
6 months	-0.43%
Current year	+0.48%
1 year	+1.69%

Volumes

markets

Daily volume

7,553

Estimated daily volume

7,553

Avg. Volume 20 sessions

14,155

Daily volume ratio

0.53

Avg. Volume 20 sessions USD

356,706

Record volume 1

386,552

Record volume 2

130,819

Record volume 3

117,197

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

909,583,434

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

92.45 %

Free-Float capitalization (USD)

840,916,653

Average Daily Capital Traded

0.04%

Indicators

Moving average 5 days

25.11

Moving average 20 days

25.04

Moving average 50 days

25.12

Moving average 100 days

25.03

Price spread / (MMA5)

-0.36%

Price spread / (MMA20)

-0.64%

Price spread / (MMA50)

-0.30%

Price spread / (MMA100)

-0.67%

RSI 9 days

59.04

RSI 14 days

55.87

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
ADAMAS TRUST, INC.	+0.08%	-0.08%	+1.69%	-	910M
ANNALY CAPITAL MANAGEMENT, INC.	-0.26%	+1.26%	+12.00%	+20.88%	17.58B
AGNC INVESTMENT CORP.	0.00%	+1.11%	+13.81%	+14.05%	12.99B
STARWOOD PROPERTY TRUST, INC.	-0.31%	-0.91%	-17.97%	-18.21%	6.03B
RITHM CAPITAL CORP.	0.00%	+1.67%	-15.70%	+5.28%	5.79B
DYNEX CAPITAL, INC.	+0.31%	+0.85%	+3.82%	+3.82%	3.23B
BLACKSTONE MORTGAGE TRUST, INC.	-0.14%	+2.33%	-23.26%	-31.28%	2.47B
ARMOUR RESIDENTIAL REIT, INC.	+0.12%	+0.36%	+11.16%	-30.54%	2.37B
ELLINGTON FINANCIAL INC.	-0.07%	+0.51%	-0.58%	+4.35%	1.76B
ORCHID ISLAND CAPITAL, INC.	+0.30%	+1.37%	-6.99%	-31.79%	1.33B
Average	+0.00%	+1.62%	-2.20%	-7.05%	5.45B
Weighted average by Cap.	-0.09%	+1.22%	+3.01%	+5.57%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

75a2.w6E13UneO_6h5Fp-t0j5dZyNkrNB_ncF-KOC5MSJNfc.-vFNrwiKfbbVySBK5i-JKvXs5ecVjyJ3u5rgq47EdrOXkFuXDuxIiPmGbg

Date	Price	Volume	Total
04:07:05 am	25.20	492	6,022
04:07:00 am	25.19	100	5,530
04:07:00 am	25.20	100	5,430
04:06:55 am	25.19	100	5,330
02:45:13 am	25.22	312	5,230
02:45:13 am	25.22	100	4,918
02:45:13 am	25.20	312	4,818
02:45:13 am	25.20	100	4,506
02:43:24 am	25.22	770	4,406
02:43:24 am	25.22	100	3,636