© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Adamas Trust Inc. 9.125% Sr. Notes due 2029 (ADAMI) stock declined over -0.79%, trading at $25.19 on NASDAQ, down from the previous close of $25.39. The stock opened at $25.25, fluctuating between $25.19 and $25.25 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | 3.15K |
| Aug 07, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 660 |
| Aug 06, 2026 | 25.31 | 25.39 | 25.30 | 25.35 | 13.36K |
| Aug 05, 2026 | 25.31 | 25.35 | 25.28 | 25.35 | 11.79K |
| Aug 04, 2026 | 25.22 | 25.40 | 25.17 | 25.31 | 20.71K |
| Aug 03, 2026 | 25.24 | 25.25 | 25.14 | 25.14 | 1.92K |
| Jul 31, 2026 | 25.05 | 25.25 | 25.05 | 25.25 | 3.69K |
| Jul 30, 2026 | 25.12 | 25.14 | 25.08 | 25.14 | 2.21K |
| Jul 29, 2026 | 25.16 | 25.17 | 25.11 | 25.11 | 4.19K |
| Jul 28, 2026 | 25.09 | 25.11 | 25.05 | 25.05 | 7.95K |
| Jul 27, 2026 | 25.09 | 25.14 | 25.09 | 25.10 | 3.61K |
| Jul 24, 2026 | 25.09 | 25.10 | 25.07 | 25.10 | 4.36K |
| Jul 23, 2026 | 25.11 | 25.14 | 25.10 | 25.14 | 6.66K |
| Jul 22, 2026 | 25.16 | 25.21 | 25.15 | 25.17 | 3.49K |
| Jul 21, 2026 | 25.16 | 25.24 | 25.16 | 25.16 | 4.69K |
| Jul 20, 2026 | 25.16 | 25.23 | 25.15 | 25.19 | 2.76K |
| Jul 17, 2026 | 25.19 | 25.25 | 25.16 | 25.20 | 2.46K |
| Jul 16, 2026 | 25.06 | 25.14 | 25.06 | 25.11 | 10.18K |
| Jul 15, 2026 | 25.14 | 25.14 | 25.05 | 25.06 | 16.77K |
| Jul 14, 2026 | 25.05 | 25.17 | 25.05 | 25.10 | 5.14K |
Adamas Trust, Inc. is a real estate investment trust, which engages in the acquisition, investment, finance, and management of mortgage-related single-family and multi-family residential assets. Its investment portfolio includes credit sensitive single-family and multi-family assets. The company was founded on September 26, 2003 and is headquartered in New York, NY.
| Employees | 221 |
| Beta | 0.08 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Real Estate |
| Industry | REIT - Diversified |