Adamas Trust, Inc. (ADAM)
Real Estate • REIT - Mortgage
StockNasdaqGSUnited StatesUS6496048405
Kyvero is an independent information site. It is not affiliated with, endorsed by or sponsored by Adamas Trust, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD. Dividends, results and news are marked on the day they happened; click a day to see them.
Updated 14 Nov 2026 18:01. Information, not advice. Showing the last 90 days. Create a free account to see the whole history
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| Nov 2026 In progress | 6.51 | 6.54 | 5.06 | 5.25 | -19.72% | 20,302,400 | |
| Oct 2026 | 7.75 | 7.99 | 6.54 | 6.54 | -15.94% | 24,654,800 | |
| Sep 2026 | 9.63 | 9.81 | 7.77 | 7.78 | -20.12% | 25,094,400 | 0.3000 |
| Aug 2026 | 9.13 | 10.36 | 9.12 | 9.74 | +7.39% | 17,645,500 | |
| Jul 2026 | 9.35 | 9.45 | 8.53 | 9.07 | -3.30% | 18,383,100 | |
| 56 older periods: create a free account to see the whole history | |||||||
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
News
- 11% Yield Looks Like A Buy From Adamas Trust Baby Bond (opens in a new tab) SeekingAlpha · 12 Nov 2026 05:04
- Adamas Trust Q3: 11.6% From Baby Bonds, Capital Structure Analysis, And Risk Profile (opens in a new tab) SeekingAlpha · 11 Nov 2026 16:26
- 10.67% Dividend Yield From Adamas Preferred Share Is Worth Watching (opens in a new tab) SeekingAlpha · 09 Nov 2026 16:05
Headlines link to the original articles of the publishers shown; Kyvero does not write, check or endorse them. Only the most relevant news about each company is kept. Information, not advice.
Key data
- Previous close
- 5.20 USD
- Market cap
- 474.1M
- Dividend yield
- 22.86%
- 5-year average yield
- 13.06%
- Payout ratio
- 57%
- Last dividend
- 0.3000 USD · 22 Sep 2026
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Real Estate
- Industry
- REIT - Mortgage
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 22 Sep 2026 | 0.3000 USD |
| 23 Jun 2026 | 0.2700 USD |
| 10 older dividends: create a free account to see them | |
Similar shares
Follow ADAM and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.