Quotes Adamas Trust, Inc.

Stocks

ADAM

US6496048405

Specialized REITs

Market Closed - Nasdaq Other stock markets 06:00:00 18/07/26 am AEST			5-day change	1st Jan Change
8.980 ^USD	-2.60%		-2.29%	+23.01%

12/06	Adamas Trust Raises Quarterly Dividend to $0.27 a Share, Payable July 28 to Shareholders of Record June 23	MT
12/06	Adamas Trust Declares Second Quarter 2026 Common Stock Dividend for the Quarter Ending June 30, 2026, Payable on July 28, 2026	CI

Quotes 5-day view: Adamas Trust, Inc.

Delayed Quote Nasdaq

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

	13/07/2026	14/07/2026	15/07/2026	16/07/2026	17/07/2026
Last	USD 9.060	USD 9.150	USD 9.250	USD 9.220	USD 8.980
Volume	660,281	736,114	801,974	892,185	849,510
Change	-1.41%	+0.99%	+1.09%	-0.32%	-2.60%
Opening	USD 9.200	USD 9.150	USD 9.220	USD 9.240	USD 9.140
High	USD 9.215	USD 9.260	USD 9.315	USD 9.340	USD 9.270
Low	USD 8.965	USD 9.105	USD 9.165	USD 9.200	USD 8.905

Performance

1 day	-2.60%
1 week	-2.29%
Current month	-4.26%
1 month	-1.64%
3 months	+13.96%
6 months	+2.86%
Current year	+23.01%
1 year	+34.43%
3 years	-13.90%
5 years	-47.79%
10 years	-64.37%

Volumes

markets

Daily volume

849,510

Estimated daily volume

849,510

Avg. Volume 20 sessions

793,021

Daily volume ratio

1.07

Avg. Volume 20 sessions USD

7,121,328.58

Record volume 1

15,099,457

Record volume 2

14,533,710

Record volume 3

14,234,082

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Market Cap (USD)

806,952,749

Net sales (USD)

149,301,000

Number of employees

221

Sales / Employee (USD)

675,570

Free-Float

92.45 %

Free-Float capitalization (USD)

746,021,159

Average Daily Capital Traded

0.88%

Indicators

Moving average 5 days

9.132

Moving average 20 days

9.194

Moving average 50 days

9.056

Moving average 100 days

8.472

Price spread / (MMA5)

+1.69%

Price spread / (MMA20)

+2.39%

Price spread / (MMA50)

+0.85%

Price spread / (MMA100)

-5.65%

STIM

RSI 9 days

52.79

RSI 14 days

53.09

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.	-2.60%	-2.29%	+34.43%	-13.90%	807M
ANNALY CAPITAL MANAGEMENT, INC.	-1.75%	+0.66%	+15.80%	+12.08%	16.86B
AGNC INVESTMENT CORP.	-1.84%	+0.81%	+21.30%	+8.83%	12.88B
STARWOOD PROPERTY TRUST, INC.	-0.53%	+2.16%	-13.44%	-19.89%	6.3B
RITHM CAPITAL CORP.	-1.17%	+1.53%	-21.94%	-5.28%	5.2B
BLACKSTONE MORTGAGE TRUST, INC.	-1.78%	+0.18%	-11.23%	-26.57%	2.92B
DYNEX CAPITAL, INC.	-1.48%	+1.37%	+6.38%	+3.98%	2.87B
ARMOUR RESIDENTIAL REIT, INC.	-2.98%	-2.58%	+0.79%	-35.37%	2.06B
ELLINGTON FINANCIAL INC.	-1.24%	-0.37%	+3.05%	-3.84%	1.7B
ORCHID ISLAND CAPITAL, INC.	-2.00%	+0.59%	-2.97%	-35.56%	1.37B
Average	-1.74%	+0.21%	+3.22%	-11.55%	5.3B
Weighted average by Cap.	-1.61%	+0.77%	+6.75%	-0.78%

See all sector performances

Historical Quotes: Adamas Trust, Inc.

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

d7475b17ce14fa0407c0c1c6888d3.fKs25FvNCEMn-ECHArEbNCkow2zoBTpbQqk3g3dp-Qc.Dfl0lQK7WhBCkDDEWNxrZktlqzbcZlU5Df1T5ycgykBIm2a3GphKdnGPEQ

Date	Price	Volume	Total
06:00:00 am	8.980	139,133	682,487
05:59:56 am	8.975	178	543,354
05:59:56 am	8.980	177	543,176
05:59:56 am	8.975	200	542,999
05:59:54 am	8.975	100	542,799
05:59:51 am	8.975	113	542,699
05:59:51 am	8.970	100	542,586
05:59:51 am	8.980	100	542,486
05:59:51 am	8.970	100	542,386
05:59:51 am	8.975	127	542,286

Chart

Duration

Period

More charts

Course Extremes

1 week	8.9	9.34
1 month	8.6	9.58
Current year	7.04	9.58
1 year	6.16	9.58
3 years	5.02	10.63
5 years	5.02	18.08
10 years	3.93	28.16

Monthly variations

Annual variations

2026	+23.01%
2025	+20.46%
2024	-28.96%
2023	-16.70%
2022	-31.18%
2021	+0.81%
2020	-40.77%
2019	+5.77%
2018	-4.54%
2017	-6.52%
2016	+23.83%
2015	-30.87%
2014	+10.30%
2013	+10.60%
2012	-12.34%
2011	+3.59%
2010	-3.20%
2009	+226.82%
2008	-74.42%
2007	-71.80%
2006	-53.93%
2005	-40.89%
2004	+25.28%