© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Adamas Trust, Inc. (ADAM) stock declined over -0.66%, trading at $9.09 on NASDAQ, down from the previous close of $9.15. The stock opened at $9.25, fluctuating between $9.02 and $9.28 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 9.25 | 9.30 | 9.02 | 9.09 | 1.02M |
| Sep 10, 2026 | 9.50 | 9.56 | 9.13 | 9.15 | 1.54M |
| Sep 09, 2026 | 9.73 | 9.73 | 9.56 | 9.56 | 648.47K |
| Sep 08, 2026 | 9.75 | 9.78 | 9.69 | 9.71 | 558.87K |
| Sep 04, 2026 | 9.66 | 9.81 | 9.64 | 9.75 | 509.81K |
| Sep 03, 2026 | 9.74 | 9.75 | 9.61 | 9.70 | 587.52K |
| Sep 02, 2026 | 9.61 | 9.65 | 9.57 | 9.61 | 580.75K |
| Sep 01, 2026 | 9.63 | 9.72 | 9.55 | 9.61 | 536.35K |
| Aug 31, 2026 | 9.85 | 9.85 | 9.65 | 9.74 | 796.81K |
| Aug 28, 2026 | 9.88 | 9.96 | 9.78 | 9.80 | 833.96K |
| Aug 27, 2026 | 9.77 | 9.91 | 9.74 | 9.84 | 744.33K |
| Aug 26, 2026 | 9.84 | 9.84 | 9.71 | 9.77 | 481.8K |
| Aug 25, 2026 | 9.92 | 9.95 | 9.75 | 9.84 | 612.17K |
| Aug 24, 2026 | 9.90 | 9.98 | 9.79 | 9.86 | 705.97K |
| Aug 21, 2026 | 10.04 | 10.04 | 9.87 | 9.94 | 1.33M |
| Aug 20, 2026 | 10.06 | 10.15 | 9.83 | 9.93 | 834.46K |
| Aug 19, 2026 | 10.18 | 10.23 | 10.07 | 10.18 | 731.2K |
| Aug 18, 2026 | 10.14 | 10.17 | 10.01 | 10.08 | 776K |
| Aug 17, 2026 | 10.12 | 10.15 | 10.06 | 10.12 | 620.14K |
| Aug 14, 2026 | 10.11 | 10.21 | 10.05 | 10.12 | 740.37K |
Adamas Trust, Inc. is a U.S.-based entity primarily focused on the acquisition, investment, financing, and management of assets connected to single-family and multi-family residential mortgages. Its diverse portfolio includes targeted residential loans (which cover business purpose loans), agency and non-agency residential mortgage-backed securities (RMBS), structured multi-family property investments like preferred equity and mezzanine loans to property owners, and other assets related to mortgages, housing, and credit, along with strategic investments and commercial mortgage-backed securities (CMBS). Furthermore, the company extends its operations to owning and managing single-family rental properties. Qualifying as a Real Estate Investment Trust (REIT) for federal income tax purposes, Adamas Trust avoids federal corporate income taxes, provided it distributes a minimum of 90% of its taxable earnings to its stockholders. Established in 2003, the company's headquarters are located in New York, New York. It was formerly known as New York Mortgage Trust, Inc. until it officially changed its name to Adamas Trust, Inc. in September 2025.
| Employees | 221 |
| Beta | 1.25 |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | Real Estate |
| Industry | REIT - Mortgage |