Adamas Trust, Inc. ( ADAMM) - Price History
Monthly price history for ADAMM (Adamas Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $25.49 | $25.49 |
| July 2026 | $25.14 | $25.14 |
| June 2026 | $24.64 | $25.30 |
| May 2026 | $24.67 | $25.33 |
| April 2026 | $24.76 | $25.42 |
| March 2026 | $23.20 | $24.46 |
| February 2026 | $24.12 | $25.44 |
| January 2026 | $24.05 | $25.36 |
| December 2025 | $23.40 | $24.68 |
| November 2025 | $22.92 | $24.84 |
| October 2025 | $23.21 | $25.15 |
| September 2025 | $22.54 | $25.13 |
| August 2025 | $22.23 | $24.78 |
| July 2025 | $22.21 | $24.76 |
| June 2025 | $21.40 | $24.55 |
| May 2025 | $21.30 | $24.43 |
| April 2025 | $21.45 | $24.61 |
| March 2025 | $20.84 | $24.60 |
| February 2025 | $21.34 | $25.19 |
| January 2025 | $21.31 | $25.15 |
| December 2024 | $20.98 | $24.76 |
| November 2024 | $20.89 | $25.14 |
| October 2024 | $20.71 | $24.93 |
| September 2024 | $19.93 | $24.48 |
| August 2024 | $19.72 | $24.22 |
| July 2024 | $19.09 | $23.45 |
| June 2024 | $19.02 | $23.86 |
| May 2024 | $18.98 | $23.80 |
| April 2024 | $18.71 | $23.46 |
| March 2024 | $18.32 | $22.97 |
| February 2024 | $18.12 | $23.22 |
| January 2024 | $18 | $23.06 |
| December 2023 | $18.20 | $23.31 |
| November 2023 | $17 | $22.24 |
| October 2023 | $16.22 | $21.22 |
| September 2023 | $17.04 | $22.29 |
| August 2023 | $17.26 | $23.09 |
| July 2023 | $16.49 | $22.06 |
| June 2023 | $16.22 | $21.70 |
| May 2023 | $15.14 | $20.73 |
| April 2023 | $15.04 | $20.60 |
| March 2023 | $14.93 | $20.44 |
| February 2023 | $16.34 | $22.96 |
| January 2023 | $15.82 | $22.23 |
| December 2022 | $13.03 | $18.31 |
| November 2022 | $14.48 | $20.90 |
| October 2022 | $12.59 | $18.17 |
| September 2022 | $12.40 | $17.90 |
| August 2022 | $14.90 | $22.07 |
| July 2022 | $14.45 | $21.41 |
| June 2022 | $13.68 | $20.27 |
| May 2022 | $15.11 | $22.90 |
| April 2022 | $16.04 | $24.32 |
| March 2022 | $16.64 | $25.23 |
| February 2022 | $15.78 | $24.40 |
| January 2022 | $16.21 | $25.07 |
| December 2021 | $16.40 | $25.36 |
| November 2021 | $16.04 | $25.29 |
| October 2021 | $16.42 | $25.88 |
| September 2021 | $16.08 | $25.35 |
| August 2021 | $16.16 | $25.97 |
| July 2021 | $15.78 | $25.35 |
| June 2021 | $16.08 | $25.84 |
| May 2021 | $15.36 | $25.16 |
| April 2021 | $14.84 | $24.30 |
| March 2021 | $14.91 | $24.41 |
| February 2021 | $14.46 | $24.15 |
| January 2021 | $13.78 | $23.02 |
| December 2020 | $13.25 | $22.13 |
| November 2020 | $12.91 | $22.05 |
| October 2020 | $11.04 | $18.85 |
| September 2020 | $11.61 | $19.83 |
| August 2020 | $11.85 | $20.74 |
| July 2020 | $11.02 | $19.29 |
| June 2020 | $10.87 | $19.03 |
| May 2020 | $10.23 | $18.82 |
| April 2020 | $9.38 | $17.26 |
| March 2020 | $4.81 | $8.84 |
| February 2020 | $13.32 | $24.49 |
| January 2020 | $13.95 | $25.65 |
| December 2019 | $13.72 | $25.24 |
| November 2019 | $13.42 | $25.14 |
| October 2019 | $13.30 | $24.92 |
ADAMM
Price: $25.49
52 week price:
Dividend Yield: 3.82%
5-year range yield:
Forward Dividend Yield: 10.28%
Payout Ratio Range:
Dividend Per Share: 2.62 USD
Exchange: NMS
Sector: Real Estate
Industry: REIT - Mortgage
Market Capitalization: 813.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 2