New York Mortgage Trust, Inc. (NYMT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.79 | 6.89 | 6.79 | 6.84 | 6.84 | 285,500 |
| 18 Apr 2024 | 6.80 | 6.86 | 6.77 | 6.82 | 6.82 | 565,200 |
| 17 Apr 2024 | 6.78 | 6.89 | 6.78 | 6.82 | 6.82 | 518,400 |
| 16 Apr 2024 | 6.86 | 6.86 | 6.70 | 6.73 | 6.73 | 875,600 |
| 15 Apr 2024 | 6.96 | 7.03 | 6.80 | 6.87 | 6.87 | 676,000 |
| 12 Apr 2024 | 7.03 | 7.07 | 6.96 | 6.98 | 6.98 | 635,800 |
| 11 Apr 2024 | 7.00 | 7.09 | 6.82 | 7.07 | 7.07 | 764,400 |
| 10 Apr 2024 | 7.24 | 7.24 | 6.86 | 6.95 | 6.95 | 795,600 |
| 09 Apr 2024 | 7.28 | 7.34 | 7.22 | 7.33 | 7.33 | 293,700 |
| 08 Apr 2024 | 7.12 | 7.26 | 7.12 | 7.24 | 7.24 | 463,700 |
| 05 Apr 2024 | 7.17 | 7.19 | 7.06 | 7.13 | 7.13 | 557,200 |
| 04 Apr 2024 | 7.29 | 7.35 | 7.18 | 7.20 | 7.20 | 560,100 |
| 03 Apr 2024 | 7.13 | 7.26 | 7.08 | 7.24 | 7.24 | 435,500 |
| 02 Apr 2024 | 7.17 | 7.22 | 7.06 | 7.16 | 7.16 | 702,100 |
| 01 Apr 2024 | 7.20 | 7.26 | 7.13 | 7.26 | 7.26 | 647,200 |
| 28 Mar 2024 | 7.12 | 7.26 | 7.12 | 7.20 | 7.20 | 495,400 |
| 27 Mar 2024 | 6.90 | 7.13 | 6.88 | 7.13 | 7.13 | 525,700 |
| 26 Mar 2024 | 7.04 | 7.04 | 6.87 | 6.88 | 6.88 | 437,700 |
| 25 Mar 2024 | 6.96 | 7.09 | 6.95 | 6.99 | 6.99 | 530,700 |
| 22 Mar 2024 | 7.13 | 7.16 | 6.94 | 6.95 | 6.95 | 744,100 |
| 22 Mar 2024 | 0.2 Dividend | |||||
| 21 Mar 2024 | 7.33 | 7.38 | 7.28 | 7.33 | 7.13 | 1,023,600 |
| 20 Mar 2024 | 7.14 | 7.40 | 7.13 | 7.31 | 7.11 | 767,700 |
| 19 Mar 2024 | 7.17 | 7.21 | 7.12 | 7.18 | 6.98 | 539,200 |
| 18 Mar 2024 | 7.18 | 7.24 | 7.13 | 7.16 | 6.96 | 570,600 |
| 15 Mar 2024 | 7.09 | 7.27 | 7.06 | 7.21 | 7.01 | 1,668,000 |
| 14 Mar 2024 | 7.30 | 7.31 | 7.02 | 7.10 | 6.91 | 649,400 |
| 13 Mar 2024 | 7.27 | 7.37 | 7.27 | 7.32 | 7.12 | 586,500 |
| 12 Mar 2024 | 7.26 | 7.28 | 7.18 | 7.27 | 7.07 | 425,800 |
| 11 Mar 2024 | 7.18 | 7.28 | 7.18 | 7.27 | 7.07 | 412,400 |
| 08 Mar 2024 | 7.24 | 7.31 | 7.16 | 7.21 | 7.01 | 448,400 |
| 07 Mar 2024 | 7.13 | 7.21 | 7.09 | 7.17 | 6.97 | 424,200 |
| 06 Mar 2024 | 7.00 | 7.05 | 6.96 | 7.05 | 6.86 | 541,900 |
| 05 Mar 2024 | 7.00 | 7.05 | 6.95 | 6.98 | 6.79 | 536,400 |
| 04 Mar 2024 | 7.12 | 7.12 | 7.00 | 7.03 | 6.84 | 667,300 |
| 01 Mar 2024 | 7.20 | 7.20 | 7.08 | 7.13 | 6.94 | 431,100 |
| 29 Feb 2024 | 7.05 | 7.22 | 7.03 | 7.21 | 7.01 | 813,000 |
| 28 Feb 2024 | 7.05 | 7.06 | 6.98 | 6.99 | 6.80 | 439,800 |
| 27 Feb 2024 | 7.15 | 7.16 | 7.02 | 7.11 | 6.92 | 641,600 |
| 26 Feb 2024 | 7.31 | 7.35 | 7.07 | 7.10 | 6.91 | 631,200 |
| 23 Feb 2024 | 7.20 | 7.37 | 7.12 | 7.34 | 7.14 | 814,800 |
| 22 Feb 2024 | 7.47 | 7.49 | 7.18 | 7.23 | 7.03 | 947,100 |
| 21 Feb 2024 | 7.51 | 7.52 | 7.34 | 7.39 | 7.19 | 580,100 |
| 20 Feb 2024 | 7.47 | 7.57 | 7.42 | 7.51 | 7.31 | 433,100 |
| 16 Feb 2024 | 7.43 | 7.64 | 7.35 | 7.59 | 7.38 | 462,600 |
| 15 Feb 2024 | 7.20 | 7.59 | 7.20 | 7.53 | 7.32 | 872,200 |
| 14 Feb 2024 | 7.24 | 7.25 | 7.12 | 7.14 | 6.95 | 671,300 |
| 13 Feb 2024 | 7.42 | 7.42 | 7.16 | 7.18 | 6.98 | 716,600 |
| 12 Feb 2024 | 7.55 | 7.68 | 7.54 | 7.66 | 7.45 | 463,800 |
| 09 Feb 2024 | 7.39 | 7.55 | 7.36 | 7.54 | 7.33 | 599,100 |
| 08 Feb 2024 | 7.33 | 7.45 | 7.29 | 7.38 | 7.18 | 561,200 |
| 07 Feb 2024 | 7.55 | 7.55 | 7.27 | 7.35 | 7.15 | 954,200 |
| 06 Feb 2024 | 7.50 | 7.61 | 7.45 | 7.56 | 7.35 | 525,900 |
| 05 Feb 2024 | 7.61 | 7.61 | 7.38 | 7.54 | 7.33 | 839,100 |
| 02 Feb 2024 | 7.88 | 7.88 | 7.71 | 7.71 | 7.50 | 643,200 |
| 01 Feb 2024 | 7.89 | 7.99 | 7.73 | 7.97 | 7.75 | 657,300 |
| 31 Jan 2024 | 8.16 | 8.17 | 7.84 | 7.84 | 7.63 | 572,200 |
| 30 Jan 2024 | 8.42 | 8.43 | 8.17 | 8.18 | 7.96 | 484,800 |
| 29 Jan 2024 | 8.36 | 8.48 | 8.32 | 8.47 | 8.24 | 487,100 |
| 26 Jan 2024 | 8.47 | 8.51 | 8.36 | 8.38 | 8.15 | 421,700 |
| 25 Jan 2024 | 8.33 | 8.40 | 8.29 | 8.40 | 8.17 | 389,200 |
| 24 Jan 2024 | 8.41 | 8.46 | 8.22 | 8.23 | 8.01 | 431,800 |
| 23 Jan 2024 | 8.38 | 8.38 | 8.27 | 8.34 | 8.11 | 365,900 |
| 22 Jan 2024 | 8.34 | 8.43 | 8.25 | 8.30 | 8.07 | 497,100 |
| 19 Jan 2024 | 8.20 | 8.31 | 8.05 | 8.31 | 8.08 | 503,600 |
| 18 Jan 2024 | 8.11 | 8.16 | 8.01 | 8.15 | 7.93 | 505,500 |
| 17 Jan 2024 | 8.11 | 8.22 | 8.02 | 8.07 | 7.85 | 411,400 |
| 16 Jan 2024 | 8.37 | 8.42 | 8.17 | 8.27 | 8.04 | 492,600 |
| 12 Jan 2024 | 8.40 | 8.61 | 8.40 | 8.45 | 8.22 | 440,000 |
| 11 Jan 2024 | 8.42 | 8.42 | 8.22 | 8.35 | 8.12 | 385,000 |
| 10 Jan 2024 | 8.43 | 8.52 | 8.40 | 8.46 | 8.23 | 477,300 |
| 09 Jan 2024 | 8.37 | 8.47 | 8.34 | 8.43 | 8.20 | 346,100 |
| 08 Jan 2024 | 8.27 | 8.48 | 8.24 | 8.47 | 8.24 | 453,100 |
| 05 Jan 2024 | 8.16 | 8.29 | 8.11 | 8.25 | 8.02 | 369,100 |
| 04 Jan 2024 | 8.14 | 8.22 | 8.10 | 8.19 | 7.97 | 524,300 |
| 03 Jan 2024 | 8.27 | 8.27 | 8.11 | 8.16 | 7.94 | 570,000 |
| 02 Jan 2024 | 8.50 | 8.51 | 8.30 | 8.34 | 8.11 | 675,400 |
| 29 Dec 2023 | 8.67 | 8.67 | 8.52 | 8.53 | 8.30 | 891,600 |
| 28 Dec 2023 | 8.70 | 8.75 | 8.65 | 8.69 | 8.45 | 707,600 |
| 27 Dec 2023 | 8.70 | 8.75 | 8.66 | 8.73 | 8.49 | 619,000 |
| 26 Dec 2023 | 8.62 | 8.73 | 8.61 | 8.70 | 8.46 | 684,000 |
| 22 Dec 2023 | 8.73 | 8.75 | 8.62 | 8.63 | 8.39 | 1,081,300 |
| 22 Dec 2023 | 0.2 Dividend | |||||
| 21 Dec 2023 | 8.83 | 8.89 | 8.77 | 8.86 | 8.42 | 795,900 |
| 20 Dec 2023 | 8.91 | 9.02 | 8.71 | 8.71 | 8.28 | 1,004,700 |
| 19 Dec 2023 | 8.70 | 8.96 | 8.66 | 8.93 | 8.49 | 1,030,200 |
| 18 Dec 2023 | 8.53 | 8.75 | 8.45 | 8.66 | 8.23 | 935,400 |
| 15 Dec 2023 | 8.89 | 8.97 | 8.45 | 8.53 | 8.11 | 7,132,500 |
| 14 Dec 2023 | 9.52 | 9.67 | 9.45 | 9.58 | 9.11 | 1,320,500 |
| 13 Dec 2023 | 8.90 | 9.43 | 8.89 | 9.37 | 8.91 | 1,089,300 |
| 12 Dec 2023 | 8.78 | 8.99 | 8.73 | 8.93 | 8.49 | 543,700 |
| 11 Dec 2023 | 8.93 | 8.94 | 8.79 | 8.80 | 8.37 | 774,000 |
| 08 Dec 2023 | 8.90 | 8.99 | 8.88 | 8.94 | 8.50 | 534,000 |
| 07 Dec 2023 | 8.97 | 8.97 | 8.83 | 8.94 | 8.50 | 511,400 |
| 06 Dec 2023 | 9.11 | 9.17 | 8.93 | 8.95 | 8.51 | 577,700 |
| 05 Dec 2023 | 9.20 | 9.20 | 9.05 | 9.11 | 8.66 | 372,800 |
| 04 Dec 2023 | 9.11 | 9.24 | 9.11 | 9.20 | 8.75 | 481,900 |
| 01 Dec 2023 | 8.79 | 9.17 | 8.77 | 9.16 | 8.71 | 866,200 |
| 30 Nov 2023 | 8.89 | 8.92 | 8.78 | 8.79 | 8.36 | 519,000 |
| 29 Nov 2023 | 8.72 | 8.91 | 8.71 | 8.86 | 8.42 | 601,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.