Nasdaq · Common stock
Adamas Trust (ADAM)
$7.80 −$0.01 (−0.13%)
- Day’s range
- $7.77–$7.99
- Volume
- 864,133
ADAM price history
ADAM closed at $7.80 on Oct. 26, 2026. Over the past year, its daily close ranged from $6.58 on Oct. 30, 2025 to $10.23 on Aug. 11, 2026.
Data table: ADAM daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $7.80 |
| Oct. 23, 2026 | $7.81 |
| Oct. 22, 2026 | $7.73 |
| Oct. 21, 2026 | $7.44 |
| Oct. 20, 2026 | $7.53 |
| Oct. 19, 2026 | $7.37 |
| Oct. 16, 2026 | $7.64 |
| Oct. 15, 2026 | $7.79 |
| Oct. 14, 2026 | $7.50 |
| Oct. 13, 2026 | $7.62 |
| Oct. 12, 2026 | $7.67 |
| Oct. 9, 2026 | $7.65 |
| Oct. 8, 2026 | $7.65 |
| Oct. 7, 2026 | $7.49 |
| Oct. 6, 2026 | $7.72 |
| Oct. 5, 2026 | $7.72 |
| Oct. 2, 2026 | $7.81 |
| Oct. 1, 2026 | $7.78 |
| Sept. 30, 2026 | $7.78 |
| Sept. 29, 2026 | $7.93 |
| Sept. 28, 2026 | $8.01 |
| Sept. 25, 2026 | $8.14 |
| Sept. 24, 2026 | $8.14 |
| Sept. 23, 2026 | $8.43 |
| Sept. 22, 2026 | $8.80 |
| Sept. 21, 2026 | $8.92 |
| Sept. 18, 2026 | $8.91 |
| Sept. 17, 2026 | $9.01 |
| Sept. 16, 2026 | $8.97 |
| Sept. 15, 2026 | $8.96 |
| Sept. 14, 2026 | $9.02 |
| Sept. 11, 2026 | $9.09 |
| Sept. 10, 2026 | $9.15 |
| Sept. 9, 2026 | $9.56 |
| Sept. 8, 2026 | $9.71 |
| Sept. 4, 2026 | $9.75 |
| Sept. 3, 2026 | $9.70 |
| Sept. 2, 2026 | $9.61 |
| Sept. 1, 2026 | $9.61 |
| Aug. 31, 2026 | $9.74 |
| Aug. 28, 2026 | $9.80 |
| Aug. 27, 2026 | $9.84 |
| Aug. 26, 2026 | $9.77 |
| Aug. 25, 2026 | $9.84 |
| Aug. 24, 2026 | $9.86 |
| Aug. 21, 2026 | $9.94 |
| Aug. 20, 2026 | $9.93 |
| Aug. 19, 2026 | $10.18 |
| Aug. 18, 2026 | $10.08 |
| Aug. 17, 2026 | $10.12 |
| Aug. 14, 2026 | $10.12 |
| Aug. 13, 2026 | $10.09 |
| Aug. 12, 2026 | $10.16 |
| Aug. 11, 2026 | $10.23 |
| Aug. 10, 2026 | $9.79 |
| Aug. 7, 2026 | $9.82 |
| Aug. 6, 2026 | $9.52 |
| Aug. 5, 2026 | $9.44 |
| Aug. 4, 2026 | $9.51 |
| Aug. 3, 2026 | $9.44 |
| July 31, 2026 | $9.07 |
| July 30, 2026 | $8.94 |
| July 29, 2026 | $8.65 |
| July 28, 2026 | $8.71 |
| July 27, 2026 | $8.71 |
| July 24, 2026 | $8.65 |
| July 23, 2026 | $8.59 |
| July 22, 2026 | $8.79 |
| July 21, 2026 | $8.85 |
| July 20, 2026 | $8.83 |
| July 17, 2026 | $8.98 |
| July 16, 2026 | $9.22 |
| July 15, 2026 | $9.25 |
| July 14, 2026 | $9.15 |
| July 13, 2026 | $9.06 |
| July 10, 2026 | $9.19 |
| July 9, 2026 | $9.18 |
| July 8, 2026 | $8.98 |
| July 7, 2026 | $9.12 |
| July 6, 2026 | $9.17 |
| July 2, 2026 | $9.14 |
| July 1, 2026 | $9.28 |
| June 30, 2026 | $9.38 |
| June 29, 2026 | $9.44 |
| June 26, 2026 | $9.51 |
| June 25, 2026 | $9.33 |
| June 24, 2026 | $9.32 |
| June 23, 2026 | $9.07 |
| June 22, 2026 | $8.94 |
| June 18, 2026 | $9.13 |
| June 17, 2026 | $9.03 |
| June 16, 2026 | $9.36 |
| June 15, 2026 | $9.28 |
| June 12, 2026 | $9.31 |
| June 11, 2026 | $9.11 |
| June 10, 2026 | $8.99 |
| June 9, 2026 | $9.05 |
| June 8, 2026 | $8.91 |
| June 5, 2026 | $8.98 |
| June 4, 2026 | $9.10 |
| June 3, 2026 | $8.79 |
| June 2, 2026 | $9.05 |
| June 1, 2026 | $9.01 |
| May 29, 2026 | $9.20 |
| May 28, 2026 | $9.19 |
| May 27, 2026 | $9.17 |
| May 26, 2026 | $9.13 |
| May 22, 2026 | $8.90 |
| May 21, 2026 | $8.88 |
| May 20, 2026 | $8.89 |
| May 19, 2026 | $8.72 |
| May 18, 2026 | $8.79 |
| May 15, 2026 | $8.72 |
| May 14, 2026 | $8.92 |
| May 13, 2026 | $8.94 |
| May 12, 2026 | $8.87 |
| May 11, 2026 | $8.66 |
| May 8, 2026 | $8.83 |
| May 7, 2026 | $8.72 |
| May 6, 2026 | $8.83 |
| May 5, 2026 | $8.61 |
| May 4, 2026 | $8.70 |
| May 1, 2026 | $8.89 |
| April 30, 2026 | $8.98 |
| April 29, 2026 | $7.75 |
| April 28, 2026 | $8.13 |
| April 27, 2026 | $8.06 |
| April 24, 2026 | $7.95 |
| April 23, 2026 | $7.83 |
| April 22, 2026 | $7.92 |
| April 21, 2026 | $7.83 |
| April 20, 2026 | $7.95 |
| April 17, 2026 | $7.88 |
| April 16, 2026 | $7.62 |
| April 15, 2026 | $7.76 |
| April 14, 2026 | $7.72 |
| April 13, 2026 | $7.65 |
| April 10, 2026 | $7.59 |
| April 9, 2026 | $7.69 |
| April 8, 2026 | $7.62 |
| April 7, 2026 | $7.43 |
| April 6, 2026 | $7.44 |
| April 2, 2026 | $7.39 |
| April 1, 2026 | $7.35 |
| March 31, 2026 | $7.36 |
| March 30, 2026 | $7.17 |
| March 27, 2026 | $7.24 |
| March 26, 2026 | $7.40 |
| March 25, 2026 | $7.53 |
| March 24, 2026 | $7.39 |
| March 23, 2026 | $7.48 |
| March 20, 2026 | $7.35 |
| March 19, 2026 | $7.90 |
| March 18, 2026 | $7.89 |
| March 17, 2026 | $7.98 |
| March 16, 2026 | $7.86 |
| March 13, 2026 | $7.87 |
| March 12, 2026 | $7.91 |
| March 11, 2026 | $8.03 |
| March 10, 2026 | $8.16 |
| March 9, 2026 | $8.06 |
| March 6, 2026 | $7.99 |
| March 5, 2026 | $8.19 |
| March 4, 2026 | $8.27 |
| March 3, 2026 | $8.26 |
| March 2, 2026 | $8.33 |
| Feb. 27, 2026 | $8.24 |
| Feb. 26, 2026 | $8.29 |
| Feb. 25, 2026 | $8.15 |
| Feb. 24, 2026 | $8.02 |
| Feb. 23, 2026 | $7.92 |
| Feb. 20, 2026 | $8.14 |
| Feb. 19, 2026 | $8.29 |
| Feb. 18, 2026 | $8.04 |
| Feb. 17, 2026 | $8.11 |
| Feb. 13, 2026 | $8.16 |
| Feb. 12, 2026 | $8.06 |
| Feb. 11, 2026 | $7.98 |
| Feb. 10, 2026 | $7.95 |
| Feb. 9, 2026 | $7.87 |
| Feb. 6, 2026 | $8.05 |
| Feb. 5, 2026 | $7.94 |
| Feb. 4, 2026 | $8.05 |
| Feb. 3, 2026 | $8.00 |
| Feb. 2, 2026 | $7.96 |
| Jan. 30, 2026 | $8.00 |
| Jan. 29, 2026 | $8.42 |
| Jan. 28, 2026 | $8.44 |
| Jan. 27, 2026 | $8.41 |
| Jan. 26, 2026 | $8.22 |
| Jan. 23, 2026 | $8.29 |
| Jan. 22, 2026 | $8.33 |
| Jan. 21, 2026 | $8.45 |
| Jan. 20, 2026 | $8.32 |
| Jan. 16, 2026 | $8.73 |
| Jan. 15, 2026 | $8.45 |
| Jan. 14, 2026 | $8.14 |
| Jan. 13, 2026 | $7.86 |
| Jan. 12, 2026 | $7.84 |
| Jan. 9, 2026 | $7.76 |
| Jan. 8, 2026 | $7.62 |
| Jan. 7, 2026 | $7.47 |
| Jan. 6, 2026 | $7.38 |
| Jan. 5, 2026 | $7.36 |
| Jan. 2, 2026 | $7.44 |
| Dec. 31, 2025 | $7.30 |
| Dec. 30, 2025 | $7.27 |
| Dec. 29, 2025 | $7.30 |
| Dec. 26, 2025 | $7.29 |
| Dec. 24, 2025 | $7.29 |
| Dec. 23, 2025 | $7.17 |
| Dec. 22, 2025 | $7.19 |
| Dec. 19, 2025 | $7.47 |
| Dec. 18, 2025 | $7.49 |
| Dec. 17, 2025 | $7.46 |
| Dec. 16, 2025 | $7.30 |
| Dec. 15, 2025 | $7.37 |
| Dec. 12, 2025 | $7.19 |
| Dec. 11, 2025 | $7.12 |
| Dec. 10, 2025 | $7.20 |
| Dec. 9, 2025 | $7.06 |
| Dec. 8, 2025 | $7.11 |
| Dec. 5, 2025 | $7.46 |
| Dec. 4, 2025 | $7.47 |
| Dec. 3, 2025 | $7.61 |
| Dec. 2, 2025 | $7.53 |
| Dec. 1, 2025 | $7.60 |
| Nov. 28, 2025 | $7.62 |
| Nov. 26, 2025 | $7.66 |
| Nov. 25, 2025 | $7.55 |
| Nov. 24, 2025 | $7.21 |
| Nov. 21, 2025 | $7.16 |
| Nov. 20, 2025 | $6.95 |
| Nov. 19, 2025 | $6.91 |
| Nov. 18, 2025 | $6.97 |
| Nov. 17, 2025 | $7.03 |
| Nov. 14, 2025 | $7.15 |
| Nov. 13, 2025 | $7.07 |
| Nov. 12, 2025 | $7.09 |
| Nov. 11, 2025 | $7.19 |
| Nov. 10, 2025 | $7.03 |
| Nov. 7, 2025 | $7.00 |
| Nov. 6, 2025 | $6.89 |
| Nov. 5, 2025 | $6.90 |
| Nov. 4, 2025 | $6.80 |
| Nov. 3, 2025 | $6.70 |
| Oct. 31, 2025 | $6.67 |
| Oct. 30, 2025 | $6.58 |
| Oct. 29, 2025 | $6.90 |
| Oct. 28, 2025 | $6.85 |
| Oct. 27, 2025 | $6.93 |
Key figures
- 52-week range
- $6.58–$10.23Low Oct. 30, 2025; high Aug. 11, 2026
- Average daily volume
- 1.0MPast 3 months
- Market value
- $701.1M
- Dividend yield
- 13.21%Past 12 months of regular dividends
- From 52-week high
- −23.75%
Price change
- 1 month
- −4.18%
- 3 months
- −9.83%
- Year to date
- +6.85%
- 1 year
- +12.39%
$1,000 a year ago
$1,000 put into ADAM at the close on Oct. 24, 2025 would be worth $1,124.
Price only, dividends not included.
What Wall Street says about ADAM
In the past 90 days, Wall Street firms published 6 rating or price-target actions on ADAM: 4 reiterated ratings and 2 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Jones Trading | Maintains | Buy | $10 | |
| Jones Trading | Maintains | Buy | $10 | |
| Jones Trading | Maintains | Buy | $10 | |
| Jones Trading | Maintains | Buy | $10 | |
| UBS | Raises target | Neutral | $8.50 to $9.50 | |
| Jones Trading | Raises target | Buy | $9.50 to $10 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Oct. 28 | $0.30 |
| Regular, paid July 28 | $0.27 |
| Regular, paid April 28 | $0.23 |
| Regular, paid Jan. 28 | $0.23 |
| Regular, paid Oct. 30, 2025 | $0.23 |
About Adamas Trust, Inc. Common Stock
Adamas Trust Inc is an internally-managed REIT for U.S. federal income tax purposes, in the business of acquiring, investing in, financing, and managing mainly mortgage-related single-family and multi-family residential assets. Its objective is to deliver long-term stable distributions to its stockholders over changing economic conditions through a combination of net interest spread and capital gains from a diversified investment portfolio. The company's investment portfolio includes credit-sensitive single-family and multi-family assets.
- Headquarters
- New York, N.Y.
- Employees
- 221
- Listed
- June 24, 2004
- Sector
- Real estate
- Industry
- Real estate investment trusts
In WallStreetDigest editions
No WallStreetDigest article about ADAM is on the site yet.