No.3
Disclosure
2026/10/31 06:24
四半期報告書（10-Q）
ADAM ADAMAS TRUST, INC.US-listed
3 posts
ADAMAS TRUST, INC. (ADAM) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ADAMAS TRUST, INC. (ADAM) Stock Price HistoryNear an all-time low
ADAMAS TRUST, INC. closed at $5.69 on Nov 6, 2026, −26.3% over 1 month, −18.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$7.86Oct 27
1-Month Low$5.69Nov 6
1-Week Change−13.0%vs Oct 30
1-Month Change−26.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $737 today (−26.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −26.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $5.69 | −0.23 | −3.89% |
| Nov 5 (Thu) | $5.92 | −0.26 | −4.21% |
| Nov 4 (Wed) | $6.18 | +0.45 | +7.85% |
| Nov 3 (Tue) | $5.73 | −0.20 | −3.37% |
| Nov 2 (Mon) | $5.93 | −0.61 | −9.33% |
| Oct 30 (Fri) | $6.54 | −0.64 | −8.91% |
| Oct 29 (Thu) | $7.18 | −0.60 | −7.71% |
| Oct 28 (Wed) | $7.78 | −0.08 | −1.02% |
| Oct 27 (Tue) | $7.86 | +0.06 | +0.77% |
| Oct 26 (Mon) | $7.80 | −0.01 | −0.13% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$10.23Aug 11
3-Month Low$5.69Nov 6
1-Month Change−26.3%vs Oct 6
3-Month Change−40.2%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $598 today (−40.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −40.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $5.69 | −0.23 | −3.89% |
| Nov 5 (Thu) | $5.92 | −0.26 | −4.21% |
| Nov 4 (Wed) | $6.18 | +0.45 | +7.85% |
| Nov 3 (Tue) | $5.73 | −0.20 | −3.37% |
| Nov 2 (Mon) | $5.93 | −0.61 | −9.33% |
| Oct 30 (Fri) | $6.54 | −0.64 | −8.91% |
| Oct 29 (Thu) | $7.18 | −0.60 | −7.71% |
| Oct 28 (Wed) | $7.78 | −0.08 | −1.02% |
| Oct 27 (Tue) | $7.86 | +0.06 | +0.77% |
| Oct 26 (Mon) | $7.80 | −0.01 | −0.13% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$10.23Aug 11
6-Month Low$5.69Nov 6
3-Month Change−40.2%vs Aug 6
6-Month Change−35.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $644 today (−35.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −35.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $5.69 | −13.0% |
| Oct 2026 | $6.54 | −15.9% |
| Sep 2026 | $7.78 | −20.1% |
| Aug 2026 | $9.74 | +7.4% |
| Jul 2026 | $9.07 | −3.3% |
| Jun 2026 | $9.38 | +2.0% |
| May 2026 | $9.20 | +2.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$10.23Aug 11
52-Week Low$5.69Nov 6
Year to Date−22.1%vs Dec 31
From 52-Week High−44.4%Aug 11
If you had invested $1,000 1 year ago, it would be worth $813 today (−18.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −18.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $5.69 | −13.0% |
| Oct 2026 | $6.54 | −15.9% |
| Sep 2026 | $7.78 | −20.1% |
| Aug 2026 | $9.74 | +7.4% |
| Jul 2026 | $9.07 | −3.3% |
| Jun 2026 | $9.38 | +2.0% |
| May 2026 | $9.20 | +2.4% |
| Apr 2026 | $8.98 | +22.0% |
| Mar 2026 | $7.36 | −10.7% |
| Feb 2026 | $8.24 | +3.0% |
| Jan 2026 | $8.00 | +9.6% |
| Dec 2025 | $7.30 | −4.2% |
| Nov 2025 | $7.62 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$10.12Aug 14, 2026
3-Year Low$5.24Oct 21, 2024
Annualized Return−10.5%
Max Drawdown−43.8%
If you had invested $1,000 3 years ago, it would be worth $718 today (−28.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −28.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $5.69 | −22.1% |
| 2025 | $7.30 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$17.08Nov 8, 2021
5-Year Low$5.24Oct 21, 2024
Annualized Return−19.8%
Max Drawdown−69.3%
If you had invested $1,000 5 years ago, it would be worth $333 today (−66.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −66.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $5.69 | −22.1% |
| 2025 | $7.30 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$448.00Dec 2004
All-Time Low$5.69Nov 2026
Total Change−98.4%vs Aug 2004
Annualized Return−17.0%
If you had invested $1,000 in Aug 2004, it would be worth $16 today (−98.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +568.0%, while this stock moved −98.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $5.69 | −22.1% |
| 2025 | $7.30 | +20.5% |
| 2024 | $6.06 | −29.0% |
| 2023 | $8.53 | −16.7% |
| 2022 | $10.24 | −31.2% |
| 2021 | $14.88 | +0.8% |
| 2020 | $14.76 | −40.8% |
| 2019 | $24.92 | +5.8% |
| 2018 | $23.56 | −4.5% |
| 2017 | $24.68 | −6.5% |
| 2016 | $26.40 | +23.8% |
| 2015 | $21.32 | −30.9% |
| 2014 | $30.84 | +10.3% |
| 2013 | $27.96 | +10.6% |
| 2012 | $25.28 | −12.3% |
| 2011 | $28.84 | +3.6% |
| 2010 | $27.84 | −3.2% |
| 2009 | $28.76 | +226.8% |
| 2008 | $8.80 | −74.4% |
| 2007 | $34.40 | −71.8% |
| 2006 | $122.00 | −53.9% |
| 2005 | $264.80 | −40.9% |
| 2004 | $448.00 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 2004). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/29 05:19
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/11 05:09
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）