Adamas Trust, Inc. ( ADAMN) - Price History
Monthly price history for ADAMN (Adamas Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $24.53 | $24.53 |
| August 2026 | $24.93 | $24.93 |
| July 2026 | $23.79 | $23.79 |
| June 2026 | $22.92 | $23.42 |
| May 2026 | $22.80 | $23.30 |
| April 2026 | $23.14 | $23.64 |
| March 2026 | $20.74 | $21.69 |
| February 2026 | $21.78 | $22.78 |
| January 2026 | $21.38 | $22.36 |
| December 2025 | $20.71 | $21.66 |
| November 2025 | $20.79 | $22.24 |
| October 2025 | $20.27 | $21.68 |
| September 2025 | $20.39 | $22.31 |
| August 2025 | $19.76 | $21.62 |
| July 2025 | $19.86 | $21.73 |
| June 2025 | $18.61 | $20.86 |
| May 2025 | $19.29 | $21.62 |
| April 2025 | $19.22 | $21.55 |
| March 2025 | $18.91 | $21.70 |
| February 2025 | $20.16 | $23.13 |
| January 2025 | $19.54 | $22.42 |
| December 2024 | $19.80 | $22.72 |
| November 2024 | $19.60 | $23 |
| October 2024 | $19.64 | $23.05 |
| September 2024 | $19.43 | $23.30 |
| August 2024 | $18.62 | $22.33 |
| July 2024 | $17.34 | $20.80 |
| June 2024 | $17.36 | $21.32 |
| May 2024 | $17.60 | $21.61 |
| April 2024 | $17.41 | $21.38 |
| March 2024 | $17.66 | $21.69 |
| February 2024 | $17.65 | $22.17 |
| January 2024 | $17.22 | $21.63 |
| December 2023 | $17.04 | $21.40 |
| November 2023 | $15.42 | $19.82 |
| October 2023 | $14.94 | $19.20 |
| September 2023 | $15.95 | $20.50 |
| August 2023 | $15.73 | $20.73 |
| July 2023 | $16.14 | $21.26 |
| June 2023 | $15.98 | $21.06 |
| May 2023 | $14.33 | $19.35 |
| April 2023 | $14.88 | $20.09 |
| March 2023 | $14.37 | $19.41 |
| February 2023 | $14.65 | $20.33 |
| January 2023 | $15 | $20.81 |
| December 2022 | $12.68 | $17.60 |
| November 2022 | $14.02 | $20 |
| October 2022 | $12.76 | $18.21 |
| September 2022 | $12.58 | $17.95 |
| August 2022 | $14.38 | $21.10 |
| July 2022 | $13.84 | $20.30 |
| June 2022 | $13.73 | $20.14 |
| May 2022 | $15.21 | $22.87 |
| April 2022 | $15.76 | $23.69 |
| March 2022 | $16 | $24.05 |
| February 2022 | $15.37 | $23.59 |
| January 2022 | $16.30 | $25.02 |
| December 2021 | $16.63 | $25.52 |
| November 2021 | $16.31 | $25.53 |
| October 2021 | $16.71 | $26.15 |
| September 2021 | $16.23 | $25.40 |
| August 2021 | $16.30 | $26.01 |
| July 2021 | $15.92 | $25.40 |
| June 2021 | $16.22 | $25.88 |
| May 2021 | $15.36 | $24.99 |
| April 2021 | $15.06 | $24.50 |
| March 2021 | $15.24 | $24.79 |
| February 2021 | $14.66 | $24.33 |
| January 2021 | $13.80 | $22.91 |
| December 2020 | $13.70 | $22.73 |
| November 2020 | $13.19 | $22.38 |
| October 2020 | $11.20 | $19 |
| September 2020 | $12.20 | $20.70 |
| August 2020 | $12.14 | $21.10 |
| July 2020 | $11.45 | $19.90 |
| June 2020 | $11.27 | $19.59 |
| May 2020 | $10.30 | $18.82 |
| April 2020 | $9.52 | $17.38 |
| March 2020 | $4.87 | $8.90 |
| February 2020 | $13.59 | $24.83 |
| January 2020 | $14.21 | $25.95 |
| December 2019 | $13.76 | $25.14 |
| November 2019 | $13.58 | $25.30 |
| October 2019 | $13.68 | $25.48 |
| September 2019 | $13.37 | $24.91 |
| August 2019 | $13.13 | $24.95 |
| July 2019 | $12.94 | $24.59 |
| June 2019 | $12.85 | $24.42 |
| May 2019 | $12.64 | $24.52 |
| April 2019 | $12.46 | $24.18 |
| March 2019 | $12.20 | $23.67 |
| February 2019 | $11.36 | $22.50 |
| January 2019 | $11.46 | $22.70 |
| December 2018 | $11.05 | $21.90 |
| November 2018 | $11.18 | $22.67 |
| October 2018 | $11.33 | $22.98 |
| September 2018 | $11.86 | $24.07 |
| August 2018 | $11.73 | $24.30 |
| July 2018 | $11.52 | $23.86 |
| June 2018 | $11.43 | $23.67 |
| May 2018 | $11.17 | $23.63 |
| April 2018 | $10.92 | $23.10 |
| March 2018 | $11.09 | $23.46 |
| February 2018 | $11 | $23.76 |
| January 2018 | $11.40 | $24.62 |
| December 2017 | $11.43 | $24.69 |
| November 2017 | $10.94 | $24.13 |
| October 2017 | $11.28 | $24.89 |
ADAMN
Price: $24.53
52 week price:
Dividend Yield: 7.95%
5-year range yield:
Forward Dividend Yield: 8.21%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Exchange: NMS
Sector: Real Estate
Industry: REIT - Mortgage
Market Capitalization: 861.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 2