Adamas Trust - 15 Year Stock Price History | ADAM
Historical daily share price chart and data for Adamas Trust since 2011 adjusted for splits and dividends. The latest closing stock price for Adamas Trust as of September 18, 2026 is 8.91.
- The all-time high Adamas Trust stock closing price was 12.05 on January 23, 2020.
- The Adamas Trust 52-week high stock price is 10.36, which is 16.3% above the current share price.
- The Adamas Trust 52-week low stock price is 6.45, which is 27.6% below the current share price.
- The average Adamas Trust stock price for the last 52 weeks is 8.20.
| Adamas Trust Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 8.3863 | 6.9861 | 10.2300 | 6.7983 | 8.9100 | 29.99% |
| 2025 | 5.8480 | 5.0883 | 6.9712 | 4.5487 | 6.8546 | 36.49% |
| 2024 | 5.0191 | 6.0822 | 6.1770 | 4.1867 | 5.0220 | -19.27% |
| 2023 | 6.5649 | 6.7595 | 8.1988 | 5.2749 | 6.2208 | -5.45% |
| 2022 | 7.1543 | 8.5309 | 8.5756 | 5.2091 | 6.5796 | -20.80% |
| 2021 | 9.0225 | 7.3217 | 10.0253 | 7.3014 | 8.3076 | 10.70% |
| 2020 | 6.3327 | 11.7497 | 12.0520 | 1.9268 | 7.5048 | -36.23% |
| 2019 | 10.8013 | 9.9640 | 11.8442 | 9.7979 | 11.7686 | 20.32% |
| 2018 | 9.3163 | 8.8904 | 10.1397 | 7.9301 | 9.7813 | 8.95% |
| 2017 | 8.5300 | 8.5062 | 9.1814 | 7.8647 | 8.9777 | 6.02% |
| 2016 | 6.7121 | 5.8313 | 8.6057 | 4.3380 | 8.4677 | 45.76% |
| 2015 | 6.9701 | 7.3747 | 7.8596 | 5.2158 | 5.8095 | -19.79% |
| 2014 | 6.6446 | 5.6934 | 7.4498 | 5.5543 | 7.2432 | 26.68% |
| 2013 | 5.0324 | 4.5426 | 5.8079 | 4.2136 | 5.7179 | 29.06% |
| 2012 | 4.3426 | 4.2815 | 4.9444 | 3.7848 | 4.4304 | 2.19% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Mortgage Trusts | $0.801B | $0.602B |
| Adamas Trust Inc. is an internally managed real estate investment trust focused on strategically deploying capital across complementary businesses. Adamas Trust Inc., formerly known as New York Mortgage Trust Inc., is based in NEW YORK. | |||