Adamas Trust, Inc. ( ADAM) - Price History
Monthly price history for ADAM (Adamas Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $6.78 | $6.78 |
| September 2026 | $7.78 | $7.78 |
| August 2026 | $9.41 | $9.74 |
| July 2026 | $8.76 | $9.07 |
| June 2026 | $9.06 | $9.38 |
| May 2026 | $8.62 | $9.20 |
| April 2026 | $8.42 | $8.98 |
| March 2026 | $6.90 | $7.36 |
| February 2026 | $7.48 | $8.24 |
| January 2026 | $7.26 | $8 |
| December 2025 | $6.62 | $7.30 |
| November 2025 | $6.70 | $7.62 |
| October 2025 | $5.87 | $6.67 |
| September 2025 | $6.13 | $6.97 |
| August 2025 | $6.15 | $7.22 |
| July 2025 | $5.39 | $6.33 |
| June 2025 | $5.71 | $6.70 |
| May 2025 | $5.40 | $6.53 |
| April 2025 | $4.85 | $5.87 |
| March 2025 | $5.36 | $6.49 |
| February 2025 | $5.61 | $7.01 |
| January 2025 | $4.83 | $6.03 |
| December 2024 | $4.85 | $6.06 |
| November 2024 | $4.75 | $6.14 |
| October 2024 | $4.46 | $5.77 |
| September 2024 | $4.90 | $6.33 |
| August 2024 | $5 | $6.67 |
| July 2024 | $4.86 | $6.48 |
| June 2024 | $4.38 | $5.84 |
| May 2024 | $4.31 | $5.95 |
| April 2024 | $4.96 | $6.85 |
| March 2024 | $5.22 | $7.20 |
| February 2024 | $5.08 | $7.21 |
| January 2024 | $5.52 | $7.84 |
| December 2023 | $6.01 | $8.53 |
| November 2023 | $6.06 | $8.79 |
| October 2023 | $5.37 | $7.79 |
| September 2023 | $5.85 | $8.49 |
| August 2023 | $6.35 | $9.52 |
| July 2023 | $6.77 | $10.15 |
| June 2023 | $6.62 | $9.92 |
| May 2023 | $6.33 | $9.77 |
| April 2023 | $6.66 | $10.28 |
| March 2023 | $6.45 | $9.96 |
| February 2023 | $6.63 | $2.67 |
| January 2023 | $7.75 | $3.12 |
| December 2022 | $6.36 | $2.56 |
| November 2022 | $6.73 | $2.81 |
| October 2022 | $6.44 | $2.69 |
| September 2022 | $5.61 | $2.34 |
| August 2022 | $6.45 | $2.80 |
| July 2022 | $7.24 | $3.14 |
| June 2022 | $6.36 | $2.76 |
| May 2022 | $6.72 | $3.03 |
| April 2022 | $7.14 | $3.22 |
| March 2022 | $8.09 | $3.65 |
| February 2022 | $7.58 | $3.51 |
| January 2022 | $8.09 | $3.75 |
| December 2021 | $8.03 | $3.72 |
| November 2021 | $7.84 | $3.73 |
| October 2021 | $9.23 | $4.39 |
| September 2021 | $8.96 | $4.26 |
| August 2021 | $9.08 | $4.42 |
| July 2021 | $8.98 | $4.37 |
| June 2021 | $9.18 | $4.47 |
| May 2021 | $9.08 | $4.52 |
| April 2021 | $9.23 | $4.59 |
| March 2021 | $8.98 | $4.47 |
| February 2021 | $8.20 | $4.17 |
| January 2021 | $7.33 | $3.73 |
| December 2020 | $7.25 | $3.69 |
| November 2020 | $6.74 | $3.52 |
| October 2020 | $4.86 | $2.54 |
| September 2020 | $4.88 | $2.55 |
| August 2020 | $4.91 | $2.64 |
| July 2020 | $4.87 | $2.62 |
| June 2020 | $4.86 | $2.61 |
| May 2020 | $3.80 | $2.08 |
| April 2020 | $3.98 | $2.18 |
| March 2020 | $2.83 | $1.55 |
| February 2020 | $10.40 | $5.70 |
| January 2020 | $11.59 | $6.35 |
| December 2019 | $11.37 | $6.23 |
| November 2019 | $11.02 | $6.23 |
| October 2019 | $11.07 | $6.26 |
| September 2019 | $10.77 | $6.09 |
| August 2019 | $10.52 | $6.15 |
| July 2019 | $10.46 | $6.11 |
| June 2019 | $10.61 | $6.20 |
| May 2019 | $10.01 | $6.04 |
| April 2019 | $10.44 | $6.30 |
| March 2019 | $10.10 | $6.09 |
| February 2019 | $9.63 | $6 |
| January 2019 | $10.08 | $6.28 |
| December 2018 | $9.45 | $5.89 |
| November 2018 | $9.63 | $6.20 |
| October 2018 | $9.54 | $6.14 |
| September 2018 | $9.44 | $6.08 |
| August 2018 | $9.62 | $6.40 |
| July 2018 | $9.34 | $6.21 |
| June 2018 | $9.04 | $6.01 |
| May 2018 | $8.96 | $6.16 |
| April 2018 | $8.82 | $6.06 |
| March 2018 | $8.63 | $5.93 |
| February 2018 | $7.75 | $5.51 |
| January 2018 | $8.02 | $5.70 |
| December 2017 | $8.68 | $6.17 |
| November 2017 | $8.72 | $6.40 |
| October 2017 | $8.21 | $6.03 |
| September 2017 | $8.38 | $6.15 |
| August 2017 | $8.26 | $6.26 |
| July 2017 | $8.34 | $6.32 |
| June 2017 | $8.21 | $6.22 |
| May 2017 | $7.96 | $6.22 |
| April 2017 | $8.20 | $6.41 |
| March 2017 | $7.89 | $6.17 |
| February 2017 | $7.85 | $6.33 |
| January 2017 | $7.95 | $6.41 |
| December 2016 | $8.18 | $6.60 |
| November 2016 | $7.99 | $6.68 |
| October 2016 | $7.07 | $5.91 |
| September 2016 | $7.20 | $6.02 |
| August 2016 | $6.95 | $6.04 |
| July 2016 | $7.52 | $6.54 |
| June 2016 | $7.02 | $6.10 |
| May 2016 | $6.58 | $5.95 |
| April 2016 | $5.75 | $5.20 |
| March 2016 | $5.24 | $4.74 |
| February 2016 | $4.40 | $4.18 |
| January 2016 | $5.10 | $4.84 |
| December 2015 | $5.61 | $5.33 |
| November 2015 | $5.86 | $5.80 |
| October 2015 | $5.74 | $5.68 |
| September 2015 | $5.54 | $5.49 |
| August 2015 | $6.37 | $6.54 |
| July 2015 | $7.28 | $7.48 |
| June 2015 | $7.28 | $7.48 |
| May 2015 | $7.44 | $7.92 |
| April 2015 | $7.34 | $7.81 |
| March 2015 | $7.29 | $7.76 |
| February 2015 | $7.17 | $7.90 |
| January 2015 | $7.03 | $7.74 |
| December 2014 | $7 | $7.71 |
| November 2014 | $7.05 | $8.04 |
| October 2014 | $6.85 | $7.81 |
| September 2014 | $6.34 | $7.23 |
| August 2014 | $6.76 | $7.98 |
| July 2014 | $6.39 | $7.55 |
| June 2014 | $6.61 | $7.81 |
| May 2014 | $6.51 | $7.96 |
| April 2014 | $6.03 | $7.37 |
| March 2014 | $6.37 | $7.78 |
| February 2014 | $6.11 | $7.73 |
| January 2014 | $5.64 | $7.14 |
| December 2013 | $5.53 | $6.99 |
| November 2013 | $5.34 | $7.01 |
| October 2013 | $4.88 | $6.41 |
| September 2013 | $4.75 | $6.24 |
| August 2013 | $4.42 | $6.04 |
| July 2013 | $4.71 | $6.44 |
| June 2013 | $4.95 | $6.77 |
| May 2013 | $4.75 | $6.76 |
| April 2013 | $5 | $7.12 |
| March 2013 | $5.30 | $7.54 |
| February 2013 | $4.77 | $7.04 |
| January 2013 | $4.74 | $7 |
| December 2012 | $4.28 | $6.32 |
| November 2012 | $4.36 | $6.71 |
| October 2012 | $4.45 | $6.85 |
| September 2012 | $4.58 | $7.05 |
| August 2012 | $4.32 | $6.89 |
| July 2012 | $4.26 | $6.80 |
| June 2012 | $4.42 | $7.05 |
| May 2012 | $4.01 | $6.66 |
| April 2012 | $4.14 | $6.88 |
| March 2012 | $3.94 | $6.54 |
| February 2012 | $4.11 | $7.08 |
| January 2012 | $4.11 | $7.08 |
| December 2011 | $4.19 | $7.21 |
| November 2011 | $3.93 | $7.10 |
| October 2011 | $3.87 | $6.99 |
| September 2011 | $3.86 | $6.97 |
| August 2011 | $3.93 | $7.36 |
| July 2011 | $3.64 | $6.81 |
| June 2011 | $3.98 | $7.45 |
| May 2011 | $3.74 | $7.21 |
| April 2011 | $3.52 | $6.79 |
| March 2011 | $3.67 | $7.07 |
| February 2011 | $3.62 | $7.16 |
| January 2011 | $3.64 | $7.19 |
| December 2010 | $3.52 | $6.96 |
| November 2010 | $3.15 | $6.40 |
| October 2010 | $3.13 | $6.36 |
| September 2010 | $3 | $6.26 |
| August 2010 | $3 | $6.28 |
| July 2010 | $3.06 | $6.39 |
| June 2010 | $3.08 | $6.62 |
| May 2010 | $3.49 | $7.49 |
| April 2010 | $3.58 | $7.68 |
| March 2010 | $3.52 | $7.55 |
| February 2010 | $3.11 | $6.90 |
| January 2010 | $3.02 | $6.70 |
| December 2009 | $3.13 | $7.19 |
| November 2009 | $3.02 | $6.93 |
| October 2009 | $2.65 | $6.08 |
| September 2009 | $3.21 | $7.60 |
| August 2009 | $2.54 | $6 |
| July 2009 | $2.49 | $5.90 |
| June 2009 | $2.18 | $5.16 |
| May 2009 | $1.96 | $4.86 |
| April 2009 | $1.49 | $3.70 |
| March 2009 | $1.46 | $3.80 |
| February 2009 | $0.94 | $2.45 |
| January 2009 | $0.96 | $2.50 |
| December 2008 | $0.80 | $2.20 |
| November 2008 | $0.78 | $2.14 |
| October 2008 | $0.75 | $2.04 |
| September 2008 | $1.11 | $3.17 |
| August 2008 | $1.55 | $4.42 |
| July 2008 | $2.01 | $5.74 |
| June 2008 | $2.11 | $6.20 |
| May 2008 | $2.04 | $6 |
| April 2008 | $1.63 | $2.40 |
| March 2008 | $1.79 | $2.70 |
| February 2008 | $3.05 | $4.60 |
| January 2008 | $2.62 | $3.95 |
| December 2007 | $2.85 | $4.30 |
| November 2007 | $2.32 | $3.50 |
| October 2007 | $2.32 | $3.50 |
| September 2007 | $2.78 | $0.84 |
| August 2007 | $3.97 | $1.20 |
| July 2007 | $3.34 | $1.01 |
| June 2007 | $6.33 | $1.91 |
| May 2007 | $6.66 | $2.01 |
| April 2007 | $7.78 | $2.35 |
| March 2007 | $8.24 | $2.54 |
| February 2007 | $10.24 | $3.16 |
| January 2007 | $9.56 | $2.95 |
| December 2006 | $9.72 | $3.05 |
| November 2006 | $9.78 | $3.07 |
| October 2006 | $12.34 | $3.87 |
| September 2006 | $11.86 | $3.86 |
| August 2006 | $12.29 | $4 |
| July 2006 | $13.98 | $4.55 |
| June 2006 | $11.86 | $4 |
| May 2006 | $12.51 | $4.22 |
| April 2006 | $15.68 | $5.29 |
| March 2006 | $15.59 | $5.40 |
| February 2006 | $16.34 | $5.66 |
| January 2006 | $16.45 | $5.70 |
| December 2005 | $18.52 | $6.62 |
| November 2005 | $16.11 | $5.76 |
| October 2005 | $16.86 | $6.03 |
| September 2005 | $20.30 | $7.47 |
| August 2005 | $21.58 | $7.94 |
| July 2005 | $24.38 | $8.97 |
| June 2005 | $24.65 | $9.07 |
| May 2005 | $24.34 | $9.19 |
| April 2005 | $26.22 | $9.90 |
| March 2005 | $26.40 | $10.22 |
| February 2005 | $26.87 | $10.40 |
| January 2005 | $27.82 | $10.77 |
| December 2004 | $28.31 | $11.20 |
| November 2004 | $24.19 | $9.57 |
| October 2004 | $22.52 | $8.91 |
| September 2004 | $23.24 | $9.35 |
| August 2004 | $22.57 | $9.08 |
| July 2004 | $21.73 | $8.74 |
ADAM
Price: $6.78
52 week price:
Dividend Yield: 12.29%
5-year range yield:
Forward Dividend Yield: 16.71%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.68 USD
P/E Ratio: 5.62
Exchange: NMS
Sector: Real Estate
Industry: REIT - Mortgage
Market Capitalization: 701.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 2