Advertisement
U.S. markets close in 5 hours 23 minutes

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
7.20+0.07 (+0.93%)
As of 10:37AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.127.257.127.207.2089,896
Mar 27, 20246.907.136.887.137.13525,300
Mar 26, 20247.047.046.876.886.88437,700
Mar 25, 20246.967.096.956.996.99530,700
Mar 22, 20247.137.166.946.956.95744,100
Mar 21, 20247.337.387.287.337.331,023,600
Mar 20, 20247.147.407.137.317.31767,700
Mar 19, 20247.177.217.127.187.18539,200
Mar 18, 20247.187.247.137.167.16570,600
Mar 15, 20247.097.277.067.217.211,668,000
Mar 14, 20247.307.317.027.107.10649,400
Mar 13, 20247.277.377.277.327.32586,500
Mar 12, 20247.267.287.187.277.27425,800
Mar 11, 20247.187.287.187.277.27412,400
Mar 08, 20247.247.317.167.217.21448,400
Mar 07, 20247.137.217.097.177.17424,200
Mar 06, 20247.007.056.967.057.05541,900
Mar 05, 20247.007.056.956.986.98536,400
Mar 04, 20247.127.127.007.037.03667,300
Mar 01, 20247.207.207.087.137.13431,100
Feb 29, 20247.057.227.037.217.21813,000
Feb 28, 20247.057.066.986.996.99439,800
Feb 27, 20247.157.167.027.117.11641,600
Feb 26, 20247.317.357.077.107.10631,200
Feb 23, 20247.207.377.127.347.34814,800
Feb 22, 20247.477.497.187.237.23947,100
Feb 21, 20247.517.527.347.397.39580,100
Feb 20, 20247.477.577.427.517.51433,100
Feb 16, 20247.437.647.357.597.59462,600
Feb 15, 20247.207.597.207.537.53872,200
Feb 14, 20247.247.257.127.147.14671,300
Feb 13, 20247.427.427.167.187.18716,600
Feb 12, 20247.557.687.547.667.66463,800
Feb 09, 20247.397.557.367.547.54599,100
Feb 08, 20247.337.457.297.387.38561,200
Feb 07, 20247.557.557.277.357.35954,200
Feb 06, 20247.507.617.457.567.56525,900
Feb 05, 20247.617.617.387.547.54839,100
Feb 02, 20247.887.887.717.717.71643,200
Feb 01, 20247.897.997.737.977.97657,300
Jan 31, 20248.168.177.847.847.84572,200
Jan 30, 20248.428.438.178.188.18484,800
Jan 29, 20248.368.488.328.478.47487,100
Jan 26, 20248.478.518.368.388.38421,700
Jan 25, 20248.338.408.298.408.40389,200
Jan 24, 20248.418.468.228.238.23431,800
Jan 23, 20248.388.388.278.348.34365,900
Jan 22, 20248.348.438.258.308.30497,100
Jan 19, 20248.208.318.058.318.31503,600
Jan 18, 20248.118.168.018.158.15505,500
Jan 17, 20248.118.228.028.078.07411,400
Jan 16, 20248.378.428.178.278.27492,600
Jan 12, 20248.408.618.408.458.45440,000
Jan 11, 20248.428.428.228.358.35385,000
Jan 10, 20248.438.528.408.468.46477,300
Jan 09, 20248.378.478.348.438.43346,100
Jan 08, 20248.278.488.248.478.47453,100
Jan 05, 20248.168.298.118.258.25369,100
Jan 04, 20248.148.228.108.198.19524,300
Jan 03, 20248.278.278.118.168.16570,000
Jan 02, 20248.508.518.308.348.34675,400
Dec 29, 20238.678.678.528.538.53891,600
Dec 28, 20238.708.758.658.698.69707,600
Dec 27, 20238.708.758.668.738.73619,000
Dec 26, 20238.628.738.618.708.70684,000
Dec 22, 20238.738.758.628.638.631,081,300
Dec 22, 20230.2 Dividend
Dec 21, 20238.838.898.778.868.66795,900
Dec 20, 20238.919.028.718.718.511,004,700
Dec 19, 20238.708.968.668.938.731,030,200
Dec 18, 20238.538.758.458.668.46935,400
Dec 15, 20238.898.978.458.538.347,132,500
Dec 14, 20239.529.679.459.589.361,320,500
Dec 13, 20238.909.438.899.379.161,089,300
Dec 12, 20238.788.998.738.938.73543,700
Dec 11, 20238.938.948.798.808.60774,000
Dec 08, 20238.908.998.888.948.74534,000
Dec 07, 20238.978.978.838.948.74511,400
Dec 06, 20239.119.178.938.958.75577,700
Dec 05, 20239.209.209.059.118.90372,800
Dec 04, 20239.119.249.119.208.99481,900
Dec 01, 20238.799.178.779.168.95866,200
Nov 30, 20238.898.928.788.798.59519,000
Nov 29, 20238.728.918.718.868.66601,700
Nov 28, 20238.628.688.468.658.45543,200
Nov 27, 20238.608.648.538.648.44474,100
Nov 24, 20238.628.688.588.608.41137,000
Nov 22, 20238.648.718.608.638.44373,200
Nov 21, 20238.568.668.528.598.40482,700
Nov 20, 20238.578.698.488.638.44642,700
Nov 17, 20238.478.578.458.578.38997,300
Nov 16, 20238.448.498.318.388.19653,600
Nov 15, 20238.308.468.278.458.26741,500
Nov 14, 20237.958.327.958.328.13774,100
Nov 13, 20237.887.897.777.807.62364,300
Nov 10, 20237.897.937.837.937.75577,100
Nov 09, 20238.008.057.807.837.65420,100
Nov 08, 20238.008.007.887.987.80318,800
Nov 07, 20237.928.007.797.997.81469,500
Nov 06, 20238.008.057.847.907.72701,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...