2m 2m 2m 2m 2m 2m 2m
Adamas Trust (ADAM)
NASDAQ
$8.98+$0.04 (+0.39%)
Price as of Jun 23, 2026 6:44 PM EDT- $803.4MMarket Cap
- 29.43%1-Year Change
- REIT - MortgageIndustry
Adamas Trust (ADAM)
$8.98+$0.04 (+0.39%)
- 1 Month+0.45%Low Price$8.79High Price$9.36
- 3 Months+25.62%Low Price$7.17High Price$9.36
- 1 Year+29.43%Low Price$6.58High Price$9.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 |
$0.27 Dividend | |||||
06/22/2026 | 8.85 | 8.95 | 8.65 | 8.67 | -2.08% | 1,632,313 |
06/18/2026 | 8.88 | 8.98 | 8.81 | 8.85 | +1.11% | 1,927,926 |
06/17/2026 | 9.05 | 9.05 | 8.68 | 8.76 | -3.53% | 1,006,126 |
06/16/2026 | 9.04 | 9.13 | 9.04 | 9.08 | +0.86% | 745,106 |
06/15/2026 | 9.15 | 9.23 | 8.95 | 9.00 | -0.32% | 962,267 |
06/12/2026 | 9.17 | 9.19 | 8.96 | 9.03 | +2.20% | 985,946 |
06/11/2026 | 8.80 | 8.93 | 8.73 | 8.83 | +1.33% | 752,445 |
06/10/2026 | 8.77 | 8.89 | 8.72 | 8.72 | -0.66% | 395,905 |
06/09/2026 | 8.78 | 8.88 | 8.74 | 8.78 | +1.57% | 542,017 |
06/08/2026 | 8.76 | 8.82 | 8.64 | 8.64 | -0.78% | 419,791 |
06/05/2026 | 8.78 | 8.84 | 8.66 | 8.71 | -1.32% | 423,794 |
06/04/2026 | 8.60 | 8.83 | 8.60 | 8.83 | +3.53% | 523,060 |
06/03/2026 | 8.73 | 8.78 | 8.51 | 8.52 | -2.87% | 643,032 |
06/02/2026 | 8.73 | 8.85 | 8.72 | 8.78 | +0.44% | 568,067 |
06/01/2026 | 8.85 | 8.95 | 8.68 | 8.74 | -2.07% | 952,842 |
05/29/2026 | 8.91 | 8.97 | 8.85 | 8.92 | +0.11% | 432,795 |
05/28/2026 | 8.87 | 8.93 | 8.82 | 8.91 | +0.22% | 531,247 |
05/27/2026 | 8.91 | 8.99 | 8.88 | 8.89 | +0.44% | 483,074 |
05/26/2026 | 8.73 | 8.85 | 8.65 | 8.85 | +2.58% | 491,995 |
05/22/2026 | 8.66 | 8.69 | 8.56 | 8.63 | +0.23% | 438,759 |
05/21/2026 | 8.55 | 8.67 | 8.50 | 8.61 | -0.11% | 515,182 |
05/20/2026 | 8.45 | 8.66 | 8.43 | 8.62 | +1.95% | 560,754 |
05/19/2026 | 8.49 | 8.55 | 8.36 | 8.46 | -0.80% | 545,300 |
05/18/2026 | 8.52 | 8.63 | 8.47 | 8.52 | +0.80% | 740,459 |
05/15/2026 | 8.56 | 8.64 | 8.41 | 8.46 | -2.24% | 696,990 |
05/14/2026 | 8.70 | 8.85 | 8.65 | 8.65 | -0.22% | 771,773 |
05/13/2026 | 8.63 | 8.73 | 8.54 | 8.67 | +0.79% | 1,223,396 |
05/12/2026 | 8.38 | 8.76 | 8.26 | 8.60 | +2.42% | 1,780,499 |
05/11/2026 | 8.53 | 8.57 | 8.35 | 8.40 | -1.93% | 550,688 |
05/08/2026 | 8.46 | 8.57 | 8.42 | 8.56 | +1.26% | 461,523 |
05/07/2026 | 8.58 | 8.62 | 8.42 | 8.46 | -1.25% | 706,238 |
05/06/2026 | 8.35 | 8.58 | 8.29 | 8.56 | +2.56% | 664,279 |
05/05/2026 | 8.44 | 8.47 | 8.29 | 8.35 | -1.03% | 662,288 |
05/04/2026 | 8.53 | 8.55 | 8.34 | 8.44 | -2.14% | 907,541 |
05/01/2026 | 8.74 | 8.78 | 8.45 | 8.62 | -1.00% | 1,667,650 |
04/30/2026 | 7.94 | 9.04 | 7.78 | 8.71 | +15.87% | 3,510,828 |
04/29/2026 | 7.87 | 7.87 | 7.50 | 7.52 | -4.67% | 1,007,471 |
04/29/2026 |
$0.40 Earnings | |||||
04/28/2026 | 7.83 | 7.90 | 7.80 | 7.88 | +0.87% | 834,698 |
04/27/2026 | 7.69 | 7.86 | 7.69 | 7.82 | +1.38% | 962,172 |
04/24/2026 | 7.59 | 7.72 | 7.56 | 7.71 | +1.53% | 527,809 |
04/23/2026 | 7.64 | 7.66 | 7.57 | 7.59 | -1.14% | 436,750 |
04/22/2026 | 7.63 | 7.75 | 7.56 | 7.68 | +1.15% | 551,516 |
04/21/2026 | 7.71 | 7.82 | 7.55 | 7.59 | -1.51% | 919,881 |
04/20/2026 | 7.58 | 7.72 | 7.50 | 7.71 | +0.89% | 685,996 |
04/17/2026 | 7.49 | 7.70 | 7.46 | 7.64 | +3.41% | 530,567 |
04/16/2026 | 7.52 | 7.52 | 7.39 | 7.39 | -1.80% | 625,433 |
04/15/2026 | 7.49 | 7.55 | 7.43 | 7.53 | +0.52% | 377,557 |
04/14/2026 | 7.43 | 7.52 | 7.42 | 7.49 | +0.92% | 508,167 |
04/13/2026 | 7.27 | 7.42 | 7.25 | 7.42 | +0.79% | 784,439 |
04/10/2026 | 7.49 | 7.51 | 7.30 | 7.36 | -1.30% | 524,551 |
04/09/2026 | 7.37 | 7.56 | 7.37 | 7.46 | +0.92% | 689,905 |
04/08/2026 | 7.53 | 7.54 | 7.33 | 7.39 | +2.56% | 670,708 |
04/07/2026 | 7.19 | 7.28 | 7.16 | 7.21 | -0.13% | 628,394 |
04/06/2026 | 7.15 | 7.27 | 7.12 | 7.22 | +0.68% | 427,131 |
04/02/2026 | 7.01 | 7.17 | 6.98 | 7.17 | +0.54% | 548,837 |
04/01/2026 | 7.16 | 7.20 | 7.10 | 7.13 | -0.14% | 494,200 |
03/31/2026 | 7.05 | 7.17 | 6.95 | 7.14 | +2.65% | 740,892 |
03/30/2026 | 6.89 | 7.11 | 6.83 | 6.95 | +2.28% | 747,085 |
03/30/2026 |
$0.23 Dividend | |||||
03/27/2026 | 6.93 | 6.93 | 6.77 | 6.80 | -2.16% | 666,444 |
03/26/2026 | 7.03 | 7.07 | 6.93 | 6.95 | -1.73% | 517,421 |
03/25/2026 | 7.00 | 7.13 | 6.95 | 7.07 | +1.89% | 540,241 |
03/24/2026 | 6.95 | 7.02 | 6.87 | 6.94 | -1.20% | 1,072,912 |
03/23/2026 | 7.04 | 7.17 | 6.96 | 7.02 | +1.77% | 1,055,128 |
03/20/2026 | 7.39 | 7.43 | 6.86 | 6.90 | -6.96% | 3,058,354 |
03/19/2026 | 7.34 | 7.49 | 7.33 | 7.42 | +0.13% | 673,017 |
03/18/2026 | 7.47 | 7.54 | 7.39 | 7.41 | -1.13% | 676,685 |
03/17/2026 | 7.44 | 7.55 | 7.44 | 7.49 | +1.53% | 439,679 |
03/16/2026 | 7.47 | 7.54 | 7.37 | 7.38 | -0.13% | 535,514 |
03/13/2026 | 7.43 | 7.56 | 7.38 | 7.39 | -0.51% | 577,166 |
03/12/2026 | 7.43 | 7.57 | 7.39 | 7.43 | -1.49% | 597,059 |
03/11/2026 | 7.62 | 7.67 | 7.45 | 7.54 | -1.59% | 457,888 |
03/10/2026 | 7.53 | 7.82 | 7.53 | 7.66 | +1.24% | 636,572 |
03/09/2026 | 7.42 | 7.58 | 7.22 | 7.57 | +0.88% | 854,083 |
03/06/2026 | 7.61 | 7.61 | 7.45 | 7.50 | -2.44% | 566,632 |
03/05/2026 | 7.74 | 7.84 | 7.65 | 7.69 | -0.97% | 612,304 |
03/04/2026 | 7.78 | 7.88 | 7.71 | 7.77 | +0.12% | 610,178 |
03/03/2026 | 7.64 | 7.85 | 7.61 | 7.76 | -0.84% | 542,707 |
03/02/2026 | 7.60 | 7.88 | 7.49 | 7.82 | +1.09% | 476,976 |
02/27/2026 | 7.70 | 7.86 | 7.70 | 7.74 | -0.60% | 698,062 |
02/26/2026 | 7.64 | 7.85 | 7.53 | 7.78 | +1.72% | 715,383 |
02/25/2026 | 7.55 | 7.67 | 7.52 | 7.65 | +1.62% | 804,112 |
02/24/2026 | 7.44 | 7.59 | 7.30 | 7.53 | +1.26% | 974,170 |
02/23/2026 | 7.61 | 7.70 | 7.40 | 7.44 | -2.70% | 1,017,560 |
02/20/2026 | 7.77 | 7.81 | 7.58 | 7.64 | -1.81% | 779,732 |
02/19/2026 | 7.82 | 8.03 | 7.67 | 7.78 | +3.11% | 937,008 |
02/18/2026 | 7.56 | 7.65 | 7.49 | 7.55 | -0.86% | 543,813 |
02/18/2026 |
$0.45 Earnings | |||||
02/17/2026 | 7.71 | 7.74 | 7.47 | 7.62 | -0.61% | 567,756 |
02/13/2026 | 7.59 | 7.70 | 7.42 | 7.66 | +1.24% | 441,557 |
02/12/2026 | 7.59 | 7.71 | 7.54 | 7.57 | +1.00% | 472,860 |
02/11/2026 | 7.47 | 7.58 | 7.44 | 7.49 | +0.38% | 482,347 |
02/10/2026 | 7.45 | 7.46 | 7.33 | 7.46 | +1.02% | 434,421 |
02/09/2026 | 7.50 | 7.55 | 7.20 | 7.39 | -2.24% | 542,636 |
02/06/2026 | 7.49 | 7.59 | 7.44 | 7.56 | +1.39% | 627,587 |
02/05/2026 | 7.52 | 7.63 | 7.45 | 7.46 | -1.37% | 509,928 |
02/04/2026 | 7.51 | 7.56 | 7.39 | 7.56 | +0.63% | 558,976 |
02/03/2026 | 7.51 | 7.57 | 7.33 | 7.51 | +0.50% | 603,264 |