Adamas Trust, Inc. ( ADAMN) - Price History
Monthly price history for ADAMN (Adamas Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $21.74 | $21.74 |
| September 2026 | $24.20 | $24.70 |
| August 2026 | $24.42 | $24.93 |
| July 2026 | $23.31 | $23.79 |
| June 2026 | $22.46 | $23.42 |
| May 2026 | $22.34 | $23.30 |
| April 2026 | $22.67 | $23.64 |
| March 2026 | $20.32 | $21.69 |
| February 2026 | $21.34 | $22.78 |
| January 2026 | $20.94 | $22.36 |
| December 2025 | $20.29 | $21.66 |
| November 2025 | $20.37 | $22.24 |
| October 2025 | $19.86 | $21.68 |
| September 2025 | $19.98 | $22.31 |
| August 2025 | $19.36 | $21.62 |
| July 2025 | $19.46 | $21.73 |
| June 2025 | $18.23 | $20.86 |
| May 2025 | $18.90 | $21.62 |
| April 2025 | $18.84 | $21.55 |
| March 2025 | $18.53 | $21.70 |
| February 2025 | $19.75 | $23.13 |
| January 2025 | $19.14 | $22.42 |
| December 2024 | $19.40 | $22.72 |
| November 2024 | $19.20 | $23 |
| October 2024 | $19.24 | $23.05 |
| September 2024 | $19.03 | $23.30 |
| August 2024 | $18.24 | $22.33 |
| July 2024 | $16.99 | $20.80 |
| June 2024 | $17.01 | $21.32 |
| May 2024 | $17.24 | $21.61 |
| April 2024 | $17.06 | $21.38 |
| March 2024 | $17.30 | $21.69 |
| February 2024 | $17.29 | $22.17 |
| January 2024 | $16.87 | $21.63 |
| December 2023 | $16.69 | $21.40 |
| November 2023 | $15.10 | $19.82 |
| October 2023 | $14.63 | $19.20 |
| September 2023 | $15.62 | $20.50 |
| August 2023 | $15.41 | $20.73 |
| July 2023 | $15.81 | $21.26 |
| June 2023 | $15.66 | $21.06 |
| May 2023 | $14.04 | $19.35 |
| April 2023 | $14.58 | $20.09 |
| March 2023 | $14.08 | $19.41 |
| February 2023 | $14.35 | $20.33 |
| January 2023 | $14.69 | $20.81 |
| December 2022 | $12.42 | $17.60 |
| November 2022 | $13.73 | $20 |
| October 2022 | $12.50 | $18.21 |
| September 2022 | $12.32 | $17.95 |
| August 2022 | $14.09 | $21.10 |
| July 2022 | $13.56 | $20.30 |
| June 2022 | $13.45 | $20.14 |
| May 2022 | $14.90 | $22.87 |
| April 2022 | $15.44 | $23.69 |
| March 2022 | $15.67 | $24.05 |
| February 2022 | $15.06 | $23.59 |
| January 2022 | $15.97 | $25.02 |
| December 2021 | $16.29 | $25.52 |
| November 2021 | $15.98 | $25.53 |
| October 2021 | $16.37 | $26.15 |
| September 2021 | $15.90 | $25.40 |
| August 2021 | $15.97 | $26.01 |
| July 2021 | $15.59 | $25.40 |
| June 2021 | $15.89 | $25.88 |
| May 2021 | $15.05 | $24.99 |
| April 2021 | $14.76 | $24.50 |
| March 2021 | $14.93 | $24.79 |
| February 2021 | $14.36 | $24.33 |
| January 2021 | $13.52 | $22.91 |
| December 2020 | $13.42 | $22.73 |
| November 2020 | $12.93 | $22.38 |
| October 2020 | $10.97 | $19 |
| September 2020 | $11.96 | $20.70 |
| August 2020 | $11.89 | $21.10 |
| July 2020 | $11.22 | $19.90 |
| June 2020 | $11.04 | $19.59 |
| May 2020 | $10.10 | $18.82 |
| April 2020 | $9.32 | $17.38 |
| March 2020 | $4.77 | $8.90 |
| February 2020 | $13.32 | $24.83 |
| January 2020 | $13.92 | $25.95 |
| December 2019 | $13.48 | $25.14 |
| November 2019 | $13.30 | $25.30 |
| October 2019 | $13.40 | $25.48 |
| September 2019 | $13.10 | $24.91 |
| August 2019 | $12.86 | $24.95 |
| July 2019 | $12.68 | $24.59 |
| June 2019 | $12.59 | $24.42 |
| May 2019 | $12.38 | $24.52 |
| April 2019 | $12.21 | $24.18 |
| March 2019 | $11.95 | $23.67 |
| February 2019 | $11.13 | $22.50 |
| January 2019 | $11.22 | $22.70 |
| December 2018 | $10.83 | $21.90 |
| November 2018 | $10.95 | $22.67 |
| October 2018 | $11.10 | $22.98 |
| September 2018 | $11.62 | $24.07 |
| August 2018 | $11.50 | $24.30 |
| July 2018 | $11.29 | $23.86 |
| June 2018 | $11.20 | $23.67 |
| May 2018 | $10.94 | $23.63 |
| April 2018 | $10.70 | $23.10 |
| March 2018 | $10.87 | $23.46 |
| February 2018 | $10.77 | $23.76 |
| January 2018 | $11.17 | $24.62 |
| December 2017 | $11.20 | $24.69 |
| November 2017 | $10.72 | $24.13 |
| October 2017 | $11.06 | $24.89 |
ADAMN
Price: $21.74
52 week price:
Dividend Yield: 8.25%
5-year range yield:
Forward Dividend Yield: 9.09%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Exchange: NMS
Sector: Real Estate
Industry: REIT - Mortgage
Market Capitalization: 830.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 2