Adamas Trust Inc (ADAM)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ADAM | NLY | AGNC | STWD | BXMT |
| Company | Adamas Trust Inc | Annaly Capital Management Inc | Agnc Investment Corp | Starwood Property Trust | Blackstone Mortgage Trust Inc Cl A |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NASDAQ | NYSE | NYSE |
| Open | 7.05 | 22.31 | 10.36 | 18.28 | 19.97 |
| High | 7.15 | 22.44 | 10.40 | 18.37 | 20.13 |
| Low | 7.05 | 22.26 | 10.29 | 18.28 | 19.97 |
| Latest | 7.14 | 22.43 | 10.36 | 18.39 | 20.19 |
| Change | +0.08 | +0.14 | +0.02 | +0.16 | +0.21 |
| % Change | +1.13% | +0.63% | +0.19% | +0.88% | +1.05% |
| Volume | 62,590 | 1,146,113 | 4,204,293 | 463,637 | 267,057 |
| 20-Day Average Volume | 571,086 | 6,393,411 | 20,855,945 | 2,941,062 | 1,094,753 |
| Previous Close | 7.06 | 22.29 | 10.34 | 18.23 | 19.98 |
| Industry | REIT - Mortgage Trusts | REIT - Mortgage Trusts | REIT - Mortgage Trusts | REIT - Mortgage Trusts | REIT - Mortgage Trusts |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 7.27 | 22.23 | 10.33 | 18.05 | 19.13 |
| 20-Day Raw Stochastic | 27.59% | 57.73% | 44.02% | 75.45% | 97.07% |
| 20-Day Relative Strength | 48.80 | 55.98 | 52.28 | 48.84 | 65.24 |
| Weighted Alpha | +11.51 | +15.56 | +10.04 | -10.08 | +6.57 |
| Today's Opinion | 88% Buy | 100% Buy | 80% Buy | 80% Sell | 24% Buy |
| Previous Opinion | 88% Buy | 100% Buy | 100% Buy | 80% Sell | 24% Buy |
| Last Month's Opinion | 48% Buy | 88% Buy | 100% Buy | 88% Sell | 100% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -6.44% since 12/03/25 | -2.26% since 12/03/25 | -1.34% since 12/03/25 | -0.57% since 12/03/25 | +1.39% since 12/03/25 |
| Low | 7.01 on 12/09/25 | 22.29 on 12/10/25 | 10.31 on 12/10/25 | 18.15 on 12/08/25 | 19.55 on 12/04/25 |
| High | 7.61 on 12/04/25 | 22.94 on 12/05/25 | 10.67 on 12/05/25 | 18.58 on 12/04/25 | 20.09 on 12/10/25 |
| 1-Month | |||||
| %Chg | +1.28% since 11/10/25 | +2.79% since 11/10/25 | +0.68% since 11/10/25 | +2.32% since 11/10/25 | +10.63% since 11/10/25 |
| Low | 6.88 on 11/19/25 | 21.39 on 11/18/25 | 10.05 on 11/14/25 | 17.46 on 11/18/25 | 18.21 on 11/14/25 |
| High | 7.75 on 11/26/25 | 22.98 on 12/02/25 | 10.67 on 12/05/25 | 18.58 on 12/04/25 | 20.09 on 12/10/25 |
| 3-Month | |||||
| %Chg | -1.52% since 09/10/25 | +0.93% since 09/10/25 | +0.68% since 09/10/25 | -11.61% since 09/10/25 | +0.68% since 09/10/25 |
| Low | 6.45 on 10/30/25 | 20.00 on 09/30/25 | 9.66 on 09/25/25 | 17.46 on 11/18/25 | 17.67 on 10/20/25 |
| High | 7.75 on 11/26/25 | 22.98 on 12/02/25 | 10.67 on 12/05/25 | 20.84 on 09/11/25 | 20.10 on 09/11/25 |
| 6-Month | |||||
| %Chg | +2.30% since 06/10/25 | +15.15% since 06/10/25 | +10.61% since 06/10/25 | -10.23% since 06/10/25 | +3.11% since 06/10/25 |
| Low | 6.16 on 07/31/25 | 18.64 on 06/30/25 | 9.05 on 06/23/25 | 17.46 on 11/18/25 | 17.67 on 10/20/25 |
| High | 7.75 on 11/26/25 | 22.98 on 12/02/25 | 10.67 on 12/05/25 | 21.05 on 07/10/25 | 20.23 on 07/10/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 637,574 | 15,224,761 | 11,091,966 | 6,751,134 | 3,351,125 |
| Shares Outstanding, K | 90,308 | 683,031 | 1,072,724 | 370,331 | 167,724 |
| Annual Sales | 401,280,000 | 5,790,620,000 | 2,949,000,000 | 1,946,840,000 | 1,782,080,000 |
| Annual Net Income | -62,030,000 | 1,001,910,000 | 863,000,000 | 359,930,000 | -204,090,000 |
| Last Quarter Sales | 160,630,000 | 2,142,330,000 | 903,000,000 | 488,880,000 | 379,690,000 |
| Last Quarter Net Income | 44,820,000 | 832,450,000 | 806,000,000 | 72,560,000 | 63,400,000 |
| 60-Month Beta | 1.12 | 1.26 | 1.36 | 1.14 | 1.08 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.24 on 10/29/25 | 0.73 on 10/22/25 | 0.35 on 10/20/25 | 0.40 on 11/10/25 | 0.24 on 10/29/25 |
| Latest Earnings Date | 02/18/26 | 02/04/26 | 01/26/26 | 02/26/26 | 02/11/26 |
| Most Recent Dividend | 0.230 on 09/25/25 | 0.700 on 09/30/25 | 0.120 on 11/28/25 | 0.480 on 09/30/25 | 0.470 on 09/30/25 |
| Next Ex-Dividends Date | 09/25/25 | 09/30/25 | 11/28/25 | 09/30/25 | 09/30/25 |
| Ratios | |||||
| Price/Earnings ttm | 32.32 | 7.80 | 6.81 | 11.16 | 22.85 |