Adamas Trust - 26 Year Stock Price History | ADAM
Historical daily share price chart and data for Adamas Trust since 1999 adjusted for splits and dividends. The latest closing stock price for Adamas Trust as of November 14, 2025 is 7.15.
- The all-time high Adamas Trust stock closing price was 32.28 on February 02, 2005.
- The Adamas Trust 52-week high stock price is 7.52, which is 5.2% above the current share price.
- The Adamas Trust 52-week low stock price is 5.01, which is 29.9% below the current share price.
- The average Adamas Trust stock price for the last 52 weeks is 6.55.
| Adamas Trust Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 6.2946 | 5.5910 | 7.1900 | 4.9981 | 7.1500 | 29.57% |
| 2024 | 5.5151 | 6.6832 | 6.7874 | 4.6004 | 5.5182 | -19.27% |
| 2023 | 7.2136 | 7.4274 | 9.0088 | 5.7961 | 6.8354 | -5.45% |
| 2022 | 7.8612 | 9.3738 | 9.4229 | 5.7238 | 7.2297 | -20.80% |
| 2021 | 9.9140 | 8.0452 | 11.0158 | 8.0228 | 9.1284 | 10.70% |
| 2020 | 6.9584 | 12.9107 | 13.2428 | 2.1172 | 8.2463 | -36.23% |
| 2019 | 11.8685 | 10.9485 | 13.0145 | 10.7660 | 12.9314 | 20.32% |
| 2018 | 10.2368 | 9.7688 | 11.1416 | 8.7136 | 10.7478 | 8.95% |
| 2017 | 9.3728 | 9.3466 | 10.0886 | 8.6417 | 9.8647 | 6.02% |
| 2016 | 7.3753 | 6.4075 | 9.4559 | 4.7667 | 9.3043 | 45.76% |
| 2015 | 7.6588 | 8.1033 | 8.6361 | 5.7311 | 6.3835 | -19.79% |
| 2014 | 7.3011 | 6.2559 | 8.1859 | 6.1031 | 7.9588 | 26.67% |
| 2013 | 5.5297 | 4.9914 | 6.3818 | 4.6299 | 6.2829 | 29.06% |
| 2012 | 4.7716 | 4.7046 | 5.4329 | 4.1587 | 4.8682 | 2.19% |
| 2011 | 4.2503 | 3.9955 | 4.8301 | 3.8260 | 4.7640 | 19.06% |
| 2010 | 3.6530 | 3.6297 | 4.1168 | 3.0908 | 4.0012 | 12.38% |
| 2009 | 2.3847 | 0.9148 | 4.0639 | 0.9148 | 3.5604 | 289.20% |
| 2008 | 1.9166 | 3.2387 | 3.6906 | 0.6653 | 0.9148 | -71.75% |
| 2007 | 6.5742 | 10.9120 | 12.4603 | 2.4479 | 3.2387 | -70.70% |
| 2006 | 15.1216 | 21.4664 | 21.8274 | 9.7129 | 11.0538 | -47.50% |
| 2005 | 26.4497 | 32.1938 | 32.2819 | 17.6819 | 21.0529 | -34.61% |
| 2004 | 13.1175 | 1.9700 | 32.1938 | 1.8000 | 32.1938 | 1550.96% |
| 2003 | 1.4202 | 0.4500 | 2.5500 | 0.3600 | 1.9500 | 333.33% |
| 2002 | 1.8016 | 2.9500 | 4.5100 | 0.3300 | 0.4500 | -85.00% |
| 2001 | 2.2338 | 1.9380 | 3.1500 | 1.3500 | 3.0000 | 84.62% |
| 2000 | 6.6850 | 13.2500 | 16.2500 | 1.0630 | 1.6250 | -87.25% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Mortgage Trusts | $0.638B | $0.401B |
| 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. | |||