New York Mortgage Trust, Inc. (ADAM) Stock Chart
ADAM price chart
Daily prices adjusted for splits and dividends. 1D and 5D show delayed intraday prices. Markers: E earnings, D dividend, S split.
Technical snapshot
Key levels & statistics
ADAM performance vs the market
Total return, dividends reinvestedADAM monthly returns
ADAM historical prices
ADAM dividends & splits
About the ADAM chart
New York Mortgage (ADAM) closed at $7.64 on October 16, 2026, up 15.3% so far this year. The stock is trading 5.4% below its 200-day moving average of $8.08, which technical analysts usually read as a long-term downtrend. Over the past year ADAM returned +28.1% including dividends, ahead of the S&P 500 (+16.8%).
This page charts the full trading history of New York Mortgage Trust, Inc. stock. Daily prices come from EODHD and are adjusted for stock splits and dividends, so returns over long periods are comparable. For the latest quote, company profile, earnings and news, see the ADAM stock overview.
ADAM chart FAQ
What is New York Mortgage's all-time high stock price?
The highest closing price for ADAM was $448.00 on December 31, 2004 (adjusted for stock splits). As of the October 16, 2026 close it traded 98.3% below that level.
What is the 52-week range of ADAM stock?
Over the 52 weeks to October 16, 2026, ADAM traded between an intraday low of $6.45 on October 30, 2025 and an intraday high of $10.36 on August 11, 2026.
Is ADAM above its 200-day moving average?
No. On October 16, 2026 ADAM closed at $7.64, 5.4% below its 200-day simple moving average of $8.08. The 50-day average was $8.77.
How has ADAM stock performed compared with the S&P 500?
Including reinvested dividends, ADAM returned +28.1% over the past year, compared with +16.8% for the S&P 500 (SPY). Over five years the figures were −16.1% and +83.0%.
Does New York Mortgage pay a dividend?
Yes. New York Mortgage paid $1.03 per share in dividends over the past 12 months (4 payments), a yield of about 13.48% at the latest close. The most recent dividend of $0.30 per share had an ex-dividend date of September 22, 2026.
Has ADAM stock ever split?
ADAM has split its stock 3 times: 1:5 (October 9, 2007), 1:2 (May 29, 2008), 1:4 (March 9, 2023). Prices on this chart are adjusted for all splits.
How do I read the ADAM chart?
Pick a time range above the chart and choose candlesticks, a line or an area chart. Moving averages, Bollinger Bands, volume, RSI and MACD can be switched on with the indicator buttons, and "Compare" plots ADAM against the S&P 500, its sector or a competitor as a percentage change. Chart prices are adjusted for splits and dividends.