Closing prices for 9 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
Change over the period shown (line colour): +9.91 %
The series is stated in the current share scale after splits; dividends are not included in the price
Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share trades on Nasdaq under the ticker ADAML. The company belongs to the Real estate sector. The trading history on this page starts on 30 June 2021.
Over the past 52 weeks ADAML has traded between 22.00 $ and 25.20 $. As of 9 October 2026 the price stood 74.69 % of the way from the 52-week low to the high.
Over one year ADAML shares rose 10.86 %; over six months they rose 3.13 %. Volatility over 90 days is 6.61 %. Dividends are not included: this is price change only, as of 9 October 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 9 October 2026 | 23.95 | 24.73 | 23.92 | 24.39 | 8,300 |
| 8 October 2026 | 24.11 | 24.36 | 23.83 | 23.97 | 21,300 |
| 7 October 2026 | 24.20 | 24.40 | 24.11 | 24.16 | 29,500 |
| 6 October 2026 | 24.46 | 24.83 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
The issuer has several share classes — market cap covers the whole company.
Share count is a period average, so market cap is approximate.
Address:90 PARK AVENUE 23RD FLOOR, NEW YORK, NY, 10016, US
Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share reported revenue of 644M $ and net income of 155M $ over the last four quarters. Net margin is 24.13 %. Revenue changed by +44.09 % year over year. Earnings per share are 1.17 $.
ADAML has a return on equity of 10.68 %, above the sector median of 3.95 %. Return on assets is 1.22 %, above the sector median of 0.99 %. Operating margin is 29.00 %, above the sector median of 17.93 %.
Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share pays dividends: 0.43 $ per share over the past twelve months, a yield of 1.76 %. The latest payment was 0.43 $, with an ex-dividend date of 1 October 2026.
| 600,600 |
| AGNCMAGNC Investment Corp. | 24.56 | +0.41 % | 553,069 |
| LANDPGladstone Land Corporation - 6.00% Series C Cumulative Redeemable Preferred Stock | 20.02 | +0.10 % | 450,161 |
| ADAMMAdamas Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock | 24.78 | +1.58 % | 398,950 |
| AGNCLAGNC Investment Corp. | 24.97 | +0.38 % | 388,982 |
| 24.19 |
| 24.33 |
| 12,700 |
| 5 October 2026 | 24.64 | 24.88 | 24.41 | 24.47 | 20,600 |
| 2 October 2026 | 24.63 | 24.85 | 24.63 | 24.71 | 10,100 |
| 1 October 2026 | 24.70 | 24.72 | 24.56 | 24.69 | 38,600 |
| 30 September 2026 | 25.08 | 25.13 | 24.96 | 25.06 | 31,700 |
| 29 September 2026 | 25.07 | 25.13 | 24.88 | 24.91 | 11,900 |
| 28 September 2026 | 25.09 | 25.09 | 24.82 | 25.06 | 8,700 |
| 25 September 2026 | 25.06 | 25.17 | 25.05 | 25.07 | 2,500 |
| 24 September 2026 | 25.20 | 25.20 | 24.98 | 25.03 | 11,200 |
| 23 September 2026 | 25.03 | 25.07 | 25.03 | 25.06 | 17,200 |
| 22 September 2026 | 25.04 | 25.13 | 25.03 | 25.04 | 11,300 |
| 21 September 2026 | 25.03 | 25.07 | 25.01 | 25.05 | 19,900 |
| 18 September 2026 | 25.05 | 25.12 | 25.00 | 25.03 | 10,900 |
| 17 September 2026 | 25.08 | 25.10 | 25.03 | 25.03 | 16,200 |
| 16 September 2026 | 25.00 | 25.05 | 25.00 | 25.05 | 1,800 |
| 15 September 2026 | 24.89 | 25.06 | 24.89 | 25.00 | 1,600 |
| 14 September 2026 | 24.94 | 25.00 | 24.90 | 24.98 | 4,500 |