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 | 7.66 | 22.28 | 10.55 | 17.85 | 19.81 |
| High | 7.75 | 22.42 | 10.64 | 18.04 | 20.01 |
| Low | 7.65 | 22.21 | 10.52 | 17.84 | 19.81 |
| Latest | 7.72 | 22.40 | 10.64 | 18.02 | 19.97 |
| Change | +0.07 | +0.18 | +0.12 | +0.20 | +0.19 |
| % Change | +0.92% | +0.81% | +1.14% | +1.12% | +0.96% |
| Volume | 508,100 | 3,949,389 | 11,675,101 | 2,950,733 | 1,102,552 |
| 20-Day Average Volume | 773,155 | 8,734,650 | 20,167,580 | 3,134,335 | 1,735,070 |
| Previous Close | 7.65 | 22.22 | 10.52 | 17.82 | 19.78 |
| 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 | 7.53 | 21.53 | 10.16 | 17.46 | 19.03 |
| 20-Day Raw Stochastic | 67.84% | 98.89% | 100.00% | 99.12% | 97.87% |
| 20-Day Relative Strength | 50.47 | 54.29 | 52.92 | 55.99 | 58.39 |
| Weighted Alpha | +33.33 | +20.25 | +21.86 | -4.66 | +9.04 |
| Today's Opinion | 24% Buy | 16% Buy | 8% Sell | 48% Sell | 40% Buy |
| Previous Opinion | 24% Buy | 8% Sell | 24% Sell | 72% Sell | 40% Buy |
| Last Month's Opinion | 56% Buy | 8% Buy | 8% Buy | 100% Sell | 8% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +3.90% since 04/07/26 | +5.51% since 04/07/26 | +5.45% since 04/07/26 | +4.40% since 04/07/26 | +7.95% since 04/07/26 |
| Low | 7.48 on 04/13/26 | 21.65 on 04/08/26 | 10.24 on 04/08/26 | 17.49 on 04/08/26 | 18.79 on 04/08/26 |
| High | 7.80 on 04/09/26 | 22.42 on 04/14/26 | 10.64 on 04/14/26 | 18.03 on 04/14/26 | 20.01 on 04/14/26 |
| 1-Month | |||||
| %Chg | -1.91% since 03/13/26 | +2.47% since 03/13/26 | +4.01% since 03/13/26 | +2.50% since 03/13/26 | +7.60% since 03/13/26 |
| Low | 7.05 on 03/30/26 | 20.62 on 03/20/26 | 9.63 on 03/27/26 | 16.90 on 04/02/26 | 18.13 on 04/02/26 |
| High | 8.04 on 03/17/26 | 22.42 on 04/14/26 | 10.64 on 04/14/26 | 18.03 on 04/14/26 | 20.01 on 04/14/26 |
| 3-Month | |||||
| %Chg | -5.16% since 01/14/26 | -3.99% since 01/14/26 | -8.04% since 01/14/26 | -0.72% since 01/14/26 | +3.58% since 01/14/26 |
| Low | 7.05 on 03/30/26 | 20.62 on 03/20/26 | 9.63 on 03/27/26 | 16.90 on 04/02/26 | 18.13 on 04/02/26 |
| High | 8.76 on 01/16/26 | 24.52 on 01/28/26 | 12.19 on 01/28/26 | 18.56 on 01/16/26 | 20.35 on 02/11/26 |
| 6-Month | |||||
| %Chg | +10.29% since 10/14/25 | +8.11% since 10/14/25 | +6.29% since 10/14/25 | -4.66% since 10/14/25 | +7.65% since 10/14/25 |
| Low | 6.45 on 10/30/25 | 20.39 on 10/17/25 | 9.63 on 03/27/26 | 16.90 on 04/02/26 | 17.67 on 10/20/25 |
| High | 8.76 on 01/16/26 | 24.52 on 01/28/26 | 12.19 on 01/28/26 | 19.06 on 10/15/25 | 20.67 on 12/12/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 692,126 | 15,962,559 | 11,816,475 | 6,605,518 | 3,337,657 |
| Shares Outstanding, K | 90,474 | 718,387 | 1,123,239 | 370,680 | 168,739 |
| Annual Sales | 601,950,000 | 7,068,150,000 | 3,523,000,000 | 1,844,290,000 | 1,541,380,000 |
| Annual Net Income | 149,050,000 | 2,027,260,000 | 1,670,000,000 | 411,540,000 | 109,570,000 |
| Last Quarter Sales | 170,680,000 | 2,385,530,000 | 944,000,000 | 492,950,000 | 470,100,000 |
| Last Quarter Net Income | 53,530,000 | 1,013,490,000 | 954,000,000 | 96,920,000 | 39,560,000 |
| 60-Month Beta | 1.08 | 1.23 | 1.38 | 1.05 | 1.00 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.23 on 02/18/26 | 0.74 on 01/28/26 | 0.35 on 01/26/26 | 0.42 on 02/25/26 | 0.51 on 02/11/26 |
| Latest Earnings Date | 04/29/26 | 04/21/26 | 04/20/26 | 05/08/26 | 04/29/26 |
| Most Recent Dividend | 0.230 on 03/30/26 | 0.700 on 03/31/26 | 0.120 on 03/31/26 | 0.480 on 03/31/26 | 0.470 on 03/31/26 |
| Next Ex-Dividends Date | 03/30/26 | 03/31/26 | 04/30/26 | 03/31/26 | 03/31/26 |
| Ratios | |||||
| Price/Earnings ttm | 8.53 | 7.58 | 6.89 | 11.19 | 20.85 |