Adamas Trust, Inc. ( ADAM) - Price History
Monthly price history for ADAM (Adamas Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.10 | $9.10 |
| May 2026 | $9.20 | $9.20 |
| April 2026 | $8.98 | $8.98 |
| March 2026 | $7.36 | $7.36 |
| February 2026 | $7.98 | $8.24 |
| January 2026 | $7.75 | $8 |
| December 2025 | $7.07 | $7.30 |
| November 2025 | $7.15 | $7.62 |
| October 2025 | $6.26 | $6.67 |
| September 2025 | $6.54 | $6.97 |
| August 2025 | $6.56 | $7.22 |
| July 2025 | $5.75 | $6.33 |
| June 2025 | $6.09 | $6.70 |
| May 2025 | $5.76 | $6.53 |
| April 2025 | $5.18 | $5.87 |
| March 2025 | $5.72 | $6.49 |
| February 2025 | $5.99 | $7.01 |
| January 2025 | $5.15 | $6.03 |
| December 2024 | $5.18 | $6.06 |
| November 2024 | $5.07 | $6.14 |
| October 2024 | $4.76 | $5.77 |
| September 2024 | $5.22 | $6.33 |
| August 2024 | $5.34 | $6.67 |
| July 2024 | $5.18 | $6.48 |
| June 2024 | $4.67 | $5.84 |
| May 2024 | $4.60 | $5.95 |
| April 2024 | $5.30 | $6.85 |
| March 2024 | $5.57 | $7.20 |
| February 2024 | $5.42 | $7.21 |
| January 2024 | $5.90 | $7.84 |
| December 2023 | $6.42 | $8.53 |
| November 2023 | $6.46 | $8.79 |
| October 2023 | $5.73 | $7.79 |
| September 2023 | $6.24 | $8.49 |
| August 2023 | $6.78 | $9.52 |
| July 2023 | $7.23 | $10.15 |
| June 2023 | $7.06 | $9.92 |
| May 2023 | $6.75 | $9.77 |
| April 2023 | $7.10 | $10.28 |
| March 2023 | $6.88 | $9.96 |
| February 2023 | $7.08 | $2.67 |
| January 2023 | $8.27 | $3.12 |
| December 2022 | $6.78 | $2.56 |
| November 2022 | $7.18 | $2.81 |
| October 2022 | $6.88 | $2.69 |
| September 2022 | $5.98 | $2.34 |
| August 2022 | $6.88 | $2.80 |
| July 2022 | $7.72 | $3.14 |
| June 2022 | $6.79 | $2.76 |
| May 2022 | $7.17 | $3.03 |
| April 2022 | $7.62 | $3.22 |
| March 2022 | $8.64 | $3.65 |
| February 2022 | $8.08 | $3.51 |
| January 2022 | $8.64 | $3.75 |
| December 2021 | $8.57 | $3.72 |
| November 2021 | $8.37 | $3.73 |
| October 2021 | $9.85 | $4.39 |
| September 2021 | $9.56 | $4.26 |
| August 2021 | $9.69 | $4.42 |
| July 2021 | $9.58 | $4.37 |
| June 2021 | $9.80 | $4.47 |
| May 2021 | $9.69 | $4.52 |
| April 2021 | $9.84 | $4.59 |
| March 2021 | $9.59 | $4.47 |
| February 2021 | $8.74 | $4.17 |
| January 2021 | $7.82 | $3.73 |
| December 2020 | $7.74 | $3.69 |
| November 2020 | $7.19 | $3.52 |
| October 2020 | $5.19 | $2.54 |
| September 2020 | $5.21 | $2.55 |
| August 2020 | $5.24 | $2.64 |
| July 2020 | $5.20 | $2.62 |
| June 2020 | $5.18 | $2.61 |
| May 2020 | $4.05 | $2.08 |
| April 2020 | $4.25 | $2.18 |
| March 2020 | $3.02 | $1.55 |
| February 2020 | $11.10 | $5.70 |
| January 2020 | $12.37 | $6.35 |
| December 2019 | $12.14 | $6.23 |
| November 2019 | $11.76 | $6.23 |
| October 2019 | $11.82 | $6.26 |
| September 2019 | $11.49 | $6.09 |
| August 2019 | $11.23 | $6.15 |
| July 2019 | $11.16 | $6.11 |
| June 2019 | $11.32 | $6.20 |
| May 2019 | $10.68 | $6.04 |
| April 2019 | $11.14 | $6.30 |
| March 2019 | $10.77 | $6.09 |
| February 2019 | $10.27 | $6 |
| January 2019 | $10.75 | $6.28 |
| December 2018 | $10.09 | $5.89 |
| November 2018 | $10.27 | $6.20 |
| October 2018 | $10.17 | $6.14 |
| September 2018 | $10.07 | $6.08 |
| August 2018 | $10.27 | $6.40 |
| July 2018 | $9.96 | $6.21 |
| June 2018 | $9.64 | $6.01 |
| May 2018 | $9.56 | $6.16 |
| April 2018 | $9.41 | $6.06 |
| March 2018 | $9.20 | $5.93 |
| February 2018 | $8.27 | $5.51 |
| January 2018 | $8.55 | $5.70 |
| December 2017 | $9.26 | $6.17 |
| November 2017 | $9.30 | $6.40 |
| October 2017 | $8.76 | $6.03 |
| September 2017 | $8.94 | $6.15 |
| August 2017 | $8.81 | $6.26 |
| July 2017 | $8.90 | $6.32 |
| June 2017 | $8.76 | $6.22 |
| May 2017 | $8.49 | $6.22 |
| April 2017 | $8.75 | $6.41 |
| March 2017 | $8.42 | $6.17 |
| February 2017 | $8.37 | $6.33 |
| January 2017 | $8.48 | $6.41 |
| December 2016 | $8.73 | $6.60 |
| November 2016 | $8.53 | $6.68 |
| October 2016 | $7.55 | $5.91 |
| September 2016 | $7.69 | $6.02 |
| August 2016 | $7.41 | $6.04 |
| July 2016 | $8.03 | $6.54 |
| June 2016 | $7.49 | $6.10 |
| May 2016 | $7.02 | $5.95 |
| April 2016 | $6.14 | $5.20 |
| March 2016 | $5.60 | $4.74 |
| February 2016 | $4.70 | $4.18 |
| January 2016 | $5.44 | $4.84 |
| December 2015 | $5.99 | $5.33 |
| November 2015 | $6.25 | $5.80 |
| October 2015 | $6.12 | $5.68 |
| September 2015 | $5.92 | $5.49 |
| August 2015 | $6.80 | $6.54 |
| July 2015 | $7.77 | $7.48 |
| June 2015 | $7.77 | $7.48 |
| May 2015 | $7.94 | $7.92 |
| April 2015 | $7.83 | $7.81 |
| March 2015 | $7.78 | $7.76 |
| February 2015 | $7.65 | $7.90 |
| January 2015 | $7.50 | $7.74 |
| December 2014 | $7.47 | $7.71 |
| November 2014 | $7.53 | $8.04 |
| October 2014 | $7.31 | $7.81 |
| September 2014 | $6.77 | $7.23 |
| August 2014 | $7.21 | $7.98 |
| July 2014 | $6.82 | $7.55 |
| June 2014 | $7.06 | $7.81 |
| May 2014 | $6.95 | $7.96 |
| April 2014 | $6.44 | $7.37 |
| March 2014 | $6.79 | $7.78 |
| February 2014 | $6.52 | $7.73 |
| January 2014 | $6.02 | $7.14 |
| December 2013 | $5.90 | $6.99 |
| November 2013 | $5.69 | $7.01 |
| October 2013 | $5.21 | $6.41 |
| September 2013 | $5.07 | $6.24 |
| August 2013 | $4.71 | $6.04 |
| July 2013 | $5.02 | $6.44 |
| June 2013 | $5.28 | $6.77 |
| May 2013 | $5.07 | $6.76 |
| April 2013 | $5.34 | $7.12 |
| March 2013 | $5.65 | $7.54 |
| February 2013 | $5.09 | $7.04 |
| January 2013 | $5.06 | $7 |
| December 2012 | $4.57 | $6.32 |
| November 2012 | $4.65 | $6.71 |
| October 2012 | $4.75 | $6.85 |
| September 2012 | $4.89 | $7.05 |
| August 2012 | $4.60 | $6.89 |
| July 2012 | $4.54 | $6.80 |
| June 2012 | $4.71 | $7.05 |
| May 2012 | $4.28 | $6.66 |
| April 2012 | $4.42 | $6.88 |
| March 2012 | $4.20 | $6.54 |
| February 2012 | $4.39 | $7.08 |
| January 2012 | $4.39 | $7.08 |
| December 2011 | $4.47 | $7.21 |
| November 2011 | $4.19 | $7.10 |
| October 2011 | $4.13 | $6.99 |
| September 2011 | $4.12 | $6.97 |
| August 2011 | $4.20 | $7.36 |
| July 2011 | $3.88 | $6.81 |
| June 2011 | $4.25 | $7.45 |
| May 2011 | $3.99 | $7.21 |
| April 2011 | $3.76 | $6.79 |
| March 2011 | $3.91 | $7.07 |
| February 2011 | $3.86 | $7.16 |
| January 2011 | $3.88 | $7.19 |
| December 2010 | $3.76 | $6.96 |
| November 2010 | $3.36 | $6.40 |
| October 2010 | $3.34 | $6.36 |
| September 2010 | $3.20 | $6.26 |
| August 2010 | $3.21 | $6.28 |
| July 2010 | $3.26 | $6.39 |
| June 2010 | $3.29 | $6.62 |
| May 2010 | $3.72 | $7.49 |
| April 2010 | $3.82 | $7.68 |
| March 2010 | $3.75 | $7.55 |
| February 2010 | $3.32 | $6.90 |
| January 2010 | $3.22 | $6.70 |
| December 2009 | $3.34 | $7.19 |
| November 2009 | $3.22 | $6.93 |
| October 2009 | $2.82 | $6.08 |
| September 2009 | $3.43 | $7.60 |
| August 2009 | $2.70 | $6 |
| July 2009 | $2.66 | $5.90 |
| June 2009 | $2.33 | $5.16 |
| May 2009 | $2.09 | $4.86 |
| April 2009 | $1.59 | $3.70 |
| March 2009 | $1.55 | $3.80 |
| February 2009 | $1 | $2.45 |
| January 2009 | $1.02 | $2.50 |
| December 2008 | $0.86 | $2.20 |
| November 2008 | $0.84 | $2.14 |
| October 2008 | $0.80 | $2.04 |
| September 2008 | $1.19 | $3.17 |
| August 2008 | $1.66 | $4.42 |
| July 2008 | $2.15 | $5.74 |
| June 2008 | $2.25 | $6.20 |
| May 2008 | $2.18 | $6 |
| April 2008 | $1.74 | $2.40 |
| March 2008 | $1.91 | $2.70 |
| February 2008 | $3.25 | $4.60 |
| January 2008 | $2.79 | $3.95 |
| December 2007 | $3.04 | $4.30 |
| November 2007 | $2.47 | $3.50 |
| October 2007 | $2.47 | $3.50 |
| September 2007 | $2.97 | $0.84 |
| August 2007 | $4.24 | $1.20 |
| July 2007 | $3.57 | $1.01 |
| June 2007 | $6.75 | $1.91 |
| May 2007 | $7.10 | $2.01 |
| April 2007 | $8.30 | $2.35 |
| March 2007 | $8.79 | $2.54 |
| February 2007 | $10.93 | $3.16 |
| January 2007 | $10.20 | $2.95 |
| December 2006 | $10.37 | $3.05 |
| November 2006 | $10.44 | $3.07 |
| October 2006 | $13.16 | $3.87 |
| September 2006 | $12.65 | $3.86 |
| August 2006 | $13.11 | $4 |
| July 2006 | $14.91 | $4.55 |
| June 2006 | $12.65 | $4 |
| May 2006 | $13.35 | $4.22 |
| April 2006 | $16.73 | $5.29 |
| March 2006 | $16.63 | $5.40 |
| February 2006 | $17.43 | $5.66 |
| January 2006 | $17.56 | $5.70 |
| December 2005 | $19.76 | $6.62 |
| November 2005 | $17.19 | $5.76 |
| October 2005 | $18 | $6.03 |
| September 2005 | $21.66 | $7.47 |
| August 2005 | $23.03 | $7.94 |
| July 2005 | $26.01 | $8.97 |
| June 2005 | $26.30 | $9.07 |
| May 2005 | $25.97 | $9.19 |
| April 2005 | $27.98 | $9.90 |
| March 2005 | $28.17 | $10.22 |
| February 2005 | $28.67 | $10.40 |
| January 2005 | $29.69 | $10.77 |
| December 2004 | $30.21 | $11.20 |
| November 2004 | $25.81 | $9.57 |
| October 2004 | $24.03 | $8.91 |
| September 2004 | $24.80 | $9.35 |
| August 2004 | $24.09 | $9.08 |
| July 2004 | $23.18 | $8.74 |
ADAM
Price: $9.10
52 week price:
Dividend Yield: 10.23%
5-year range yield:
Forward Dividend Yield: 10.11%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 7.36
Exchange: NMS
Sector: Real Estate
Industry: REIT - Mortgage
Market Capitalization: 773.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 2