NasdaqGS - Nasdaq Real Time Price • USD
New York Mortgage Trust, Inc. (NYMT)
As of 11:39 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.07 | 7.12 | 6.99 | 7.02 | 7.02 | 297,003 |
| Apr 24, 2024 | 7.14 | 7.16 | 7.05 | 7.10 | 7.10 | 519,900 |
| Apr 23, 2024 | 7.03 | 7.25 | 7.03 | 7.20 | 7.20 | 586,900 |
| Apr 22, 2024 | 6.98 | 7.08 | 6.94 | 7.06 | 7.06 | 476,300 |
| Apr 19, 2024 | 6.79 | 6.97 | 6.79 | 6.96 | 6.96 | 1,029,800 |
| Apr 18, 2024 | 6.80 | 6.86 | 6.77 | 6.82 | 6.82 | 565,200 |
| Apr 17, 2024 | 6.78 | 6.89 | 6.78 | 6.82 | 6.82 | 518,400 |
| Apr 16, 2024 | 6.86 | 6.86 | 6.70 | 6.73 | 6.73 | 875,600 |
| Apr 15, 2024 | 6.96 | 7.03 | 6.80 | 6.87 | 6.87 | 676,000 |
| Apr 12, 2024 | 7.03 | 7.07 | 6.96 | 6.98 | 6.98 | 635,800 |
| Apr 11, 2024 | 7.00 | 7.09 | 6.82 | 7.07 | 7.07 | 764,400 |
| Apr 10, 2024 | 7.24 | 7.24 | 6.86 | 6.95 | 6.95 | 795,600 |
| Apr 9, 2024 | 7.28 | 7.34 | 7.22 | 7.33 | 7.33 | 293,700 |
| Apr 8, 2024 | 7.12 | 7.26 | 7.12 | 7.24 | 7.24 | 463,700 |
| Apr 5, 2024 | 7.17 | 7.19 | 7.06 | 7.13 | 7.13 | 557,200 |
| Apr 4, 2024 | 7.29 | 7.35 | 7.18 | 7.20 | 7.20 | 560,100 |
| Apr 3, 2024 | 7.13 | 7.26 | 7.08 | 7.24 | 7.24 | 435,500 |
| Apr 2, 2024 | 7.17 | 7.22 | 7.06 | 7.16 | 7.16 | 702,100 |
| Apr 1, 2024 | 7.20 | 7.26 | 7.13 | 7.26 | 7.26 | 647,200 |
| Mar 28, 2024 | 7.12 | 7.26 | 7.12 | 7.20 | 7.20 | 495,400 |
| Mar 27, 2024 | 6.90 | 7.13 | 6.88 | 7.13 | 7.13 | 525,700 |
| Mar 26, 2024 | 7.04 | 7.04 | 6.87 | 6.88 | 6.88 | 437,700 |
| Mar 25, 2024 | 6.96 | 7.09 | 6.95 | 6.99 | 6.99 | 530,700 |
| Mar 22, 2024 | 0.20 Dividend | |||||
| Mar 22, 2024 | 7.13 | 7.16 | 6.94 | 6.95 | 6.95 | 744,100 |
| Mar 21, 2024 | 7.33 | 7.38 | 7.28 | 7.33 | 7.13 | 1,023,600 |
| Mar 20, 2024 | 7.14 | 7.40 | 7.13 | 7.31 | 7.11 | 767,700 |
| Mar 19, 2024 | 7.17 | 7.21 | 7.12 | 7.18 | 6.98 | 539,200 |
| Mar 18, 2024 | 7.18 | 7.24 | 7.13 | 7.16 | 6.96 | 570,600 |
| Mar 15, 2024 | 7.09 | 7.27 | 7.06 | 7.21 | 7.01 | 1,668,000 |
| Mar 14, 2024 | 7.30 | 7.31 | 7.02 | 7.10 | 6.91 | 649,400 |
| Mar 13, 2024 | 7.27 | 7.37 | 7.27 | 7.32 | 7.12 | 586,500 |
| Mar 12, 2024 | 7.26 | 7.28 | 7.18 | 7.27 | 7.07 | 425,800 |
| Mar 11, 2024 | 7.18 | 7.28 | 7.18 | 7.27 | 7.07 | 412,400 |
| Mar 8, 2024 | 7.24 | 7.31 | 7.16 | 7.21 | 7.01 | 448,400 |
| Mar 7, 2024 | 7.13 | 7.21 | 7.09 | 7.17 | 6.97 | 424,200 |
| Mar 6, 2024 | 7.00 | 7.05 | 6.96 | 7.05 | 6.86 | 541,900 |
| Mar 5, 2024 | 7.00 | 7.05 | 6.95 | 6.98 | 6.79 | 536,400 |
| Mar 4, 2024 | 7.12 | 7.12 | 7.00 | 7.03 | 6.84 | 667,300 |
| Mar 1, 2024 | 7.20 | 7.20 | 7.08 | 7.13 | 6.94 | 431,100 |
| Feb 29, 2024 | 7.05 | 7.22 | 7.03 | 7.21 | 7.01 | 813,000 |
| Feb 28, 2024 | 7.05 | 7.06 | 6.98 | 6.99 | 6.80 | 439,800 |
| Feb 27, 2024 | 7.15 | 7.16 | 7.02 | 7.11 | 6.92 | 641,600 |
| Feb 26, 2024 | 7.31 | 7.35 | 7.07 | 7.10 | 6.91 | 631,200 |
| Feb 23, 2024 | 7.20 | 7.37 | 7.12 | 7.34 | 7.14 | 814,800 |
| Feb 22, 2024 | 7.47 | 7.49 | 7.18 | 7.23 | 7.03 | 947,100 |
| Feb 21, 2024 | 7.51 | 7.52 | 7.34 | 7.39 | 7.19 | 580,100 |
| Feb 20, 2024 | 7.47 | 7.57 | 7.42 | 7.51 | 7.31 | 433,100 |
| Feb 16, 2024 | 7.43 | 7.64 | 7.35 | 7.59 | 7.38 | 462,600 |
| Feb 15, 2024 | 7.20 | 7.59 | 7.20 | 7.53 | 7.32 | 872,200 |
| Feb 14, 2024 | 7.24 | 7.25 | 7.12 | 7.14 | 6.95 | 671,300 |
| Feb 13, 2024 | 7.42 | 7.42 | 7.16 | 7.18 | 6.98 | 716,600 |
| Feb 12, 2024 | 7.55 | 7.68 | 7.54 | 7.66 | 7.45 | 463,800 |
| Feb 9, 2024 | 7.39 | 7.55 | 7.36 | 7.54 | 7.33 | 599,100 |
| Feb 8, 2024 | 7.33 | 7.45 | 7.29 | 7.38 | 7.18 | 561,200 |
| Feb 7, 2024 | 7.55 | 7.55 | 7.27 | 7.35 | 7.15 | 954,200 |
| Feb 6, 2024 | 7.50 | 7.61 | 7.45 | 7.56 | 7.35 | 525,900 |
| Feb 5, 2024 | 7.61 | 7.61 | 7.38 | 7.54 | 7.33 | 839,100 |
| Feb 2, 2024 | 7.88 | 7.88 | 7.71 | 7.71 | 7.50 | 643,200 |
| Feb 1, 2024 | 7.89 | 7.99 | 7.73 | 7.97 | 7.75 | 657,300 |
| Jan 31, 2024 | 8.16 | 8.17 | 7.84 | 7.84 | 7.63 | 572,200 |
| Jan 30, 2024 | 8.42 | 8.43 | 8.17 | 8.18 | 7.96 | 484,800 |
| Jan 29, 2024 | 8.36 | 8.48 | 8.32 | 8.47 | 8.24 | 487,100 |
| Jan 26, 2024 | 8.47 | 8.51 | 8.36 | 8.38 | 8.15 | 421,700 |
| Jan 25, 2024 | 8.33 | 8.40 | 8.29 | 8.40 | 8.17 | 389,200 |
| Jan 24, 2024 | 8.41 | 8.46 | 8.22 | 8.23 | 8.01 | 431,800 |
| Jan 23, 2024 | 8.38 | 8.38 | 8.27 | 8.34 | 8.11 | 365,900 |
| Jan 22, 2024 | 8.34 | 8.43 | 8.25 | 8.30 | 8.07 | 497,100 |
| Jan 19, 2024 | 8.20 | 8.31 | 8.05 | 8.31 | 8.08 | 503,600 |
| Jan 18, 2024 | 8.11 | 8.16 | 8.01 | 8.15 | 7.93 | 505,500 |
| Jan 17, 2024 | 8.11 | 8.22 | 8.02 | 8.07 | 7.85 | 411,400 |
| Jan 16, 2024 | 8.37 | 8.42 | 8.17 | 8.27 | 8.04 | 492,600 |
| Jan 12, 2024 | 8.40 | 8.61 | 8.40 | 8.45 | 8.22 | 440,000 |
| Jan 11, 2024 | 8.42 | 8.42 | 8.22 | 8.35 | 8.12 | 385,000 |
| Jan 10, 2024 | 8.43 | 8.52 | 8.40 | 8.46 | 8.23 | 477,300 |
| Jan 9, 2024 | 8.37 | 8.47 | 8.34 | 8.43 | 8.20 | 346,100 |
| Jan 8, 2024 | 8.27 | 8.48 | 8.24 | 8.47 | 8.24 | 453,100 |
| Jan 5, 2024 | 8.16 | 8.29 | 8.11 | 8.25 | 8.02 | 369,100 |
| Jan 4, 2024 | 8.14 | 8.22 | 8.10 | 8.19 | 7.97 | 524,300 |
| Jan 3, 2024 | 8.27 | 8.27 | 8.11 | 8.16 | 7.94 | 570,000 |
| Jan 2, 2024 | 8.50 | 8.51 | 8.30 | 8.34 | 8.11 | 675,400 |
| Dec 29, 2023 | 8.67 | 8.67 | 8.52 | 8.53 | 8.30 | 891,600 |
| Dec 28, 2023 | 8.70 | 8.75 | 8.65 | 8.69 | 8.45 | 707,600 |
| Dec 27, 2023 | 8.70 | 8.75 | 8.66 | 8.73 | 8.49 | 619,000 |
| Dec 26, 2023 | 8.62 | 8.73 | 8.61 | 8.70 | 8.46 | 684,000 |
| Dec 22, 2023 | 0.20 Dividend | |||||
| Dec 22, 2023 | 8.73 | 8.75 | 8.62 | 8.63 | 8.39 | 1,081,300 |
| Dec 21, 2023 | 8.83 | 8.89 | 8.77 | 8.86 | 8.42 | 795,900 |
| Dec 20, 2023 | 8.91 | 9.02 | 8.71 | 8.71 | 8.28 | 1,004,700 |
| Dec 19, 2023 | 8.70 | 8.96 | 8.66 | 8.93 | 8.49 | 1,030,200 |
| Dec 18, 2023 | 8.53 | 8.75 | 8.45 | 8.66 | 8.23 | 935,400 |
| Dec 15, 2023 | 8.89 | 8.97 | 8.45 | 8.53 | 8.11 | 7,132,500 |
| Dec 14, 2023 | 9.52 | 9.67 | 9.45 | 9.58 | 9.11 | 1,320,500 |
| Dec 13, 2023 | 8.90 | 9.43 | 8.89 | 9.37 | 8.91 | 1,089,300 |
| Dec 12, 2023 | 8.78 | 8.99 | 8.73 | 8.93 | 8.49 | 543,700 |
| Dec 11, 2023 | 8.93 | 8.94 | 8.79 | 8.80 | 8.37 | 774,000 |
| Dec 8, 2023 | 8.90 | 8.99 | 8.88 | 8.94 | 8.50 | 534,000 |
| Dec 7, 2023 | 8.97 | 8.97 | 8.83 | 8.94 | 8.50 | 511,400 |
| Dec 6, 2023 | 9.11 | 9.17 | 8.93 | 8.95 | 8.51 | 577,700 |
| Dec 5, 2023 | 9.20 | 9.20 | 9.05 | 9.11 | 8.66 | 372,800 |
| Dec 4, 2023 | 9.11 | 9.24 | 9.11 | 9.20 | 8.75 | 481,900 |
| Dec 1, 2023 | 8.79 | 9.17 | 8.77 | 9.16 | 8.71 | 866,200 |
| Nov 30, 2023 | 8.89 | 8.92 | 8.78 | 8.79 | 8.36 | 519,000 |
| Nov 29, 2023 | 8.72 | 8.91 | 8.71 | 8.86 | 8.42 | 601,700 |
| Nov 28, 2023 | 8.62 | 8.68 | 8.46 | 8.65 | 8.22 | 543,200 |
| Nov 27, 2023 | 8.60 | 8.64 | 8.53 | 8.64 | 8.21 | 474,100 |
| Nov 24, 2023 | 8.62 | 8.68 | 8.58 | 8.60 | 8.18 | 137,000 |
| Nov 22, 2023 | 8.64 | 8.71 | 8.60 | 8.63 | 8.21 | 373,200 |
| Nov 21, 2023 | 8.56 | 8.66 | 8.52 | 8.59 | 8.17 | 482,700 |
| Nov 20, 2023 | 8.57 | 8.69 | 8.48 | 8.63 | 8.21 | 642,700 |
| Nov 17, 2023 | 8.47 | 8.57 | 8.45 | 8.57 | 8.15 | 997,300 |
| Nov 16, 2023 | 8.44 | 8.49 | 8.31 | 8.38 | 7.97 | 653,600 |
| Nov 15, 2023 | 8.30 | 8.46 | 8.27 | 8.45 | 8.03 | 741,500 |
| Nov 14, 2023 | 7.95 | 8.32 | 7.95 | 8.32 | 7.91 | 774,100 |
| Nov 13, 2023 | 7.88 | 7.89 | 7.77 | 7.80 | 7.42 | 364,300 |
| Nov 10, 2023 | 7.89 | 7.93 | 7.83 | 7.93 | 7.54 | 577,100 |
| Nov 9, 2023 | 8.00 | 8.05 | 7.80 | 7.83 | 7.44 | 420,100 |
| Nov 8, 2023 | 8.00 | 8.00 | 7.88 | 7.98 | 7.59 | 318,800 |
| Nov 7, 2023 | 7.92 | 8.00 | 7.79 | 7.99 | 7.60 | 469,500 |
| Nov 6, 2023 | 8.00 | 8.05 | 7.84 | 7.90 | 7.51 | 701,200 |
| Nov 3, 2023 | 7.93 | 8.14 | 7.93 | 8.00 | 7.61 | 812,800 |
| Nov 2, 2023 | 7.65 | 7.83 | 7.23 | 7.83 | 7.44 | 1,198,600 |
| Nov 1, 2023 | 7.79 | 7.94 | 7.70 | 7.93 | 7.54 | 710,000 |
| Oct 31, 2023 | 7.75 | 7.88 | 7.72 | 7.79 | 7.41 | 663,200 |
| Oct 30, 2023 | 7.66 | 7.75 | 7.62 | 7.70 | 7.32 | 753,800 |
| Oct 27, 2023 | 7.63 | 7.70 | 7.52 | 7.58 | 7.21 | 702,500 |
| Oct 26, 2023 | 7.42 | 7.68 | 7.42 | 7.58 | 7.21 | 597,800 |
| Oct 25, 2023 | 7.62 | 7.70 | 7.40 | 7.40 | 7.04 | 757,300 |
| Oct 24, 2023 | 7.70 | 7.88 | 7.69 | 7.70 | 7.32 | 568,900 |
| Oct 23, 2023 | 7.77 | 7.85 | 7.57 | 7.70 | 7.32 | 594,000 |
| Oct 20, 2023 | 7.88 | 7.97 | 7.80 | 7.81 | 7.43 | 676,000 |
| Oct 19, 2023 | 8.25 | 8.25 | 7.88 | 7.89 | 7.50 | 1,101,900 |
| Oct 18, 2023 | 8.46 | 8.49 | 8.23 | 8.24 | 7.83 | 433,100 |
| Oct 17, 2023 | 8.52 | 8.59 | 8.49 | 8.51 | 8.09 | 507,100 |
| Oct 16, 2023 | 8.47 | 8.62 | 8.44 | 8.60 | 8.18 | 581,500 |
| Oct 13, 2023 | 8.68 | 8.68 | 8.41 | 8.43 | 8.01 | 613,900 |
| Oct 12, 2023 | 8.74 | 8.76 | 8.51 | 8.60 | 8.18 | 319,500 |
| Oct 11, 2023 | 8.63 | 8.77 | 8.63 | 8.76 | 8.33 | 375,400 |
| Oct 10, 2023 | 8.58 | 8.67 | 8.56 | 8.61 | 8.19 | 583,200 |
| Oct 9, 2023 | 8.26 | 8.62 | 8.23 | 8.57 | 8.15 | 495,300 |
| Oct 6, 2023 | 8.20 | 8.34 | 8.14 | 8.32 | 7.91 | 755,300 |
| Oct 5, 2023 | 8.11 | 8.29 | 8.04 | 8.23 | 7.82 | 555,300 |
| Oct 4, 2023 | 8.21 | 8.22 | 7.94 | 8.14 | 7.74 | 699,300 |
| Oct 3, 2023 | 8.30 | 8.34 | 8.04 | 8.15 | 7.75 | 875,500 |
| Oct 2, 2023 | 8.44 | 8.46 | 8.26 | 8.33 | 7.92 | 904,000 |
| Sep 29, 2023 | 8.48 | 8.64 | 8.45 | 8.49 | 8.07 | 680,400 |
| Sep 28, 2023 | 8.33 | 8.47 | 8.28 | 8.44 | 8.02 | 591,900 |
| Sep 27, 2023 | 8.44 | 8.48 | 8.30 | 8.34 | 7.93 | 523,000 |
| Sep 26, 2023 | 8.59 | 8.59 | 8.40 | 8.40 | 7.99 | 851,500 |
| Sep 25, 2023 | 8.65 | 8.77 | 8.60 | 8.63 | 8.21 | 836,900 |
| Sep 22, 2023 | 8.47 | 8.75 | 8.45 | 8.72 | 8.29 | 650,600 |
| Sep 21, 2023 | 8.99 | 9.00 | 8.46 | 8.46 | 8.04 | 1,158,500 |
| Sep 20, 2023 | 0.30 Dividend | |||||
| Sep 20, 2023 | 9.26 | 9.33 | 9.05 | 9.05 | 8.60 | 1,158,800 |
| Sep 19, 2023 | 9.60 | 9.66 | 9.54 | 9.59 | 8.83 | 888,900 |
| Sep 18, 2023 | 9.67 | 9.68 | 9.55 | 9.59 | 8.83 | 871,500 |
| Sep 15, 2023 | 9.55 | 9.62 | 9.49 | 9.61 | 8.85 | 1,751,400 |
| Sep 14, 2023 | 9.48 | 9.59 | 9.46 | 9.55 | 8.80 | 604,800 |
| Sep 13, 2023 | 9.35 | 9.40 | 9.31 | 9.39 | 8.65 | 711,100 |
| Sep 12, 2023 | 9.27 | 9.43 | 9.24 | 9.32 | 8.58 | 530,800 |
| Sep 11, 2023 | 9.25 | 9.28 | 9.18 | 9.25 | 8.52 | 425,600 |
| Sep 8, 2023 | 9.20 | 9.30 | 9.20 | 9.21 | 8.48 | 658,700 |
| Sep 7, 2023 | 9.26 | 9.29 | 9.15 | 9.20 | 8.47 | 680,900 |
| Sep 6, 2023 | 9.30 | 9.34 | 9.21 | 9.22 | 8.49 | 488,800 |
| Sep 5, 2023 | 9.50 | 9.52 | 9.28 | 9.30 | 8.57 | 622,800 |
| Sep 1, 2023 | 9.55 | 9.66 | 9.55 | 9.57 | 8.81 | 344,700 |
| Aug 31, 2023 | 9.58 | 9.66 | 9.51 | 9.52 | 8.77 | 494,600 |
| Aug 30, 2023 | 9.58 | 9.60 | 9.50 | 9.56 | 8.80 | 604,600 |
| Aug 29, 2023 | 9.46 | 9.60 | 9.41 | 9.57 | 8.81 | 571,700 |
| Aug 28, 2023 | 9.18 | 9.47 | 9.18 | 9.46 | 8.71 | 632,600 |
| Aug 25, 2023 | 9.07 | 9.22 | 9.06 | 9.15 | 8.43 | 616,400 |
| Aug 24, 2023 | 9.05 | 9.20 | 9.04 | 9.08 | 8.36 | 488,700 |
| Aug 23, 2023 | 8.94 | 9.12 | 8.93 | 9.09 | 8.37 | 519,100 |
| Aug 22, 2023 | 8.93 | 8.99 | 8.89 | 8.90 | 8.20 | 387,300 |
| Aug 21, 2023 | 8.83 | 8.92 | 8.82 | 8.90 | 8.20 | 538,900 |
| Aug 18, 2023 | 8.78 | 8.88 | 8.74 | 8.85 | 8.15 | 664,300 |
| Aug 17, 2023 | 8.87 | 8.95 | 8.83 | 8.85 | 8.15 | 475,300 |
| Aug 16, 2023 | 8.91 | 9.02 | 8.89 | 8.89 | 8.19 | 498,900 |
| Aug 15, 2023 | 8.90 | 8.98 | 8.79 | 8.95 | 8.24 | 692,300 |
| Aug 14, 2023 | 9.02 | 9.05 | 8.90 | 8.95 | 8.24 | 560,800 |
| Aug 11, 2023 | 9.02 | 9.09 | 9.02 | 9.05 | 8.34 | 425,300 |
| Aug 10, 2023 | 9.04 | 9.21 | 9.02 | 9.05 | 8.34 | 607,400 |
| Aug 9, 2023 | 9.02 | 9.11 | 9.01 | 9.02 | 8.31 | 644,200 |
| Aug 8, 2023 | 9.00 | 9.05 | 8.91 | 9.05 | 8.34 | 631,000 |
| Aug 7, 2023 | 9.18 | 9.19 | 8.98 | 9.08 | 8.36 | 884,800 |
| Aug 4, 2023 | 9.22 | 9.30 | 9.15 | 9.17 | 8.45 | 540,200 |
| Aug 3, 2023 | 9.95 | 10.02 | 9.02 | 9.07 | 8.35 | 1,473,100 |
| Aug 2, 2023 | 10.06 | 10.06 | 9.94 | 10.04 | 9.25 | 462,400 |
| Aug 1, 2023 | 10.15 | 10.15 | 10.00 | 10.07 | 9.27 | 471,700 |
| Jul 31, 2023 | 10.35 | 10.39 | 10.07 | 10.15 | 9.35 | 675,700 |
| Jul 28, 2023 | 10.38 | 10.44 | 10.29 | 10.34 | 9.52 | 440,100 |
| Jul 27, 2023 | 10.52 | 10.63 | 10.29 | 10.30 | 9.49 | 819,900 |
| Jul 26, 2023 | 10.48 | 10.59 | 10.45 | 10.49 | 9.66 | 456,900 |
| Jul 25, 2023 | 10.37 | 10.51 | 10.33 | 10.44 | 9.62 | 325,500 |
| Jul 24, 2023 | 10.37 | 10.51 | 10.35 | 10.39 | 9.57 | 489,200 |
| Jul 21, 2023 | 10.40 | 10.43 | 10.32 | 10.34 | 9.52 | 388,100 |
| Jul 20, 2023 | 10.41 | 10.46 | 10.24 | 10.33 | 9.51 | 533,100 |
| Jul 19, 2023 | 10.31 | 10.47 | 10.31 | 10.43 | 9.61 | 420,200 |
| Jul 18, 2023 | 10.20 | 10.40 | 10.20 | 10.31 | 9.50 | 476,700 |
| Jul 17, 2023 | 10.18 | 10.24 | 10.09 | 10.21 | 9.40 | 414,500 |
| Jul 14, 2023 | 10.19 | 10.20 | 10.06 | 10.19 | 9.39 | 413,000 |
| Jul 13, 2023 | 10.15 | 10.32 | 10.12 | 10.18 | 9.38 | 466,600 |
| Jul 12, 2023 | 10.06 | 10.17 | 10.05 | 10.15 | 9.35 | 654,000 |
| Jul 11, 2023 | 9.98 | 10.04 | 9.94 | 10.00 | 9.21 | 345,000 |
| Jul 10, 2023 | 9.65 | 9.98 | 9.65 | 9.95 | 9.16 | 511,000 |
| Jul 7, 2023 | 9.53 | 9.74 | 9.53 | 9.68 | 8.92 | 440,000 |
| Jul 6, 2023 | 9.66 | 9.70 | 9.38 | 9.53 | 8.78 | 623,200 |
| Jul 5, 2023 | 9.91 | 9.91 | 9.76 | 9.76 | 8.99 | 455,100 |
| Jul 3, 2023 | 9.92 | 10.02 | 9.89 | 9.93 | 9.15 | 253,500 |
| Jun 30, 2023 | 9.98 | 10.01 | 9.91 | 9.92 | 9.14 | 570,100 |
| Jun 29, 2023 | 9.90 | 9.96 | 9.89 | 9.93 | 9.15 | 384,100 |
| Jun 28, 2023 | 9.91 | 9.96 | 9.84 | 9.95 | 9.16 | 383,600 |
| Jun 27, 2023 | 9.79 | 9.91 | 9.75 | 9.91 | 9.13 | 482,700 |
| Jun 26, 2023 | 9.62 | 9.83 | 9.62 | 9.77 | 9.00 | 424,800 |
| Jun 23, 2023 | 9.77 | 9.79 | 9.57 | 9.65 | 8.89 | 1,115,300 |
| Jun 22, 2023 | 9.91 | 9.91 | 9.79 | 9.85 | 9.07 | 482,000 |
| Jun 21, 2023 | 9.80 | 9.94 | 9.75 | 9.91 | 9.13 | 519,000 |
| Jun 20, 2023 | 9.88 | 9.93 | 9.80 | 9.83 | 9.05 | 514,100 |
| Jun 16, 2023 | 10.00 | 10.02 | 9.81 | 9.94 | 9.15 | 2,117,800 |
| Jun 15, 2023 | 0.30 Dividend | |||||
| Jun 15, 2023 | 9.81 | 9.98 | 9.81 | 9.98 | 9.19 | 700,100 |
| Jun 14, 2023 | 10.18 | 10.20 | 10.02 | 10.12 | 9.04 | 879,500 |
| Jun 13, 2023 | 10.13 | 10.19 | 10.04 | 10.10 | 9.03 | 911,900 |
| Jun 12, 2023 | 9.95 | 10.10 | 9.90 | 10.04 | 8.97 | 639,600 |
| Jun 9, 2023 | 10.05 | 10.06 | 9.90 | 9.96 | 8.90 | 437,500 |
| Jun 8, 2023 | 9.93 | 10.07 | 9.82 | 10.05 | 8.98 | 597,200 |
| Jun 7, 2023 | 9.98 | 10.19 | 9.90 | 9.94 | 8.88 | 1,321,400 |
| Jun 6, 2023 | 10.02 | 10.27 | 9.99 | 10.21 | 9.12 | 641,300 |
| Jun 5, 2023 | 10.25 | 10.27 | 10.01 | 10.11 | 9.04 | 693,100 |
| Jun 2, 2023 | 10.01 | 10.27 | 9.97 | 10.27 | 9.18 | 890,300 |
| Jun 1, 2023 | 9.77 | 9.98 | 9.73 | 9.95 | 8.89 | 540,900 |
| May 31, 2023 | 9.69 | 9.80 | 9.68 | 9.77 | 8.73 | 602,800 |
| May 30, 2023 | 9.68 | 9.86 | 9.64 | 9.76 | 8.72 | 554,100 |
| May 26, 2023 | 9.31 | 9.65 | 9.25 | 9.61 | 8.59 | 465,700 |
| May 25, 2023 | 9.62 | 9.62 | 9.21 | 9.30 | 8.31 | 559,000 |
| May 24, 2023 | 9.89 | 9.90 | 9.59 | 9.67 | 8.64 | 619,700 |
| May 23, 2023 | 9.98 | 10.14 | 9.93 | 9.94 | 8.88 | 534,200 |
| May 22, 2023 | 9.82 | 9.97 | 9.80 | 9.96 | 8.90 | 439,100 |
| May 19, 2023 | 10.05 | 10.06 | 9.80 | 9.81 | 8.77 | 311,600 |
| May 18, 2023 | 9.76 | 9.96 | 9.74 | 9.94 | 8.88 | 458,000 |
| May 17, 2023 | 9.62 | 9.81 | 9.58 | 9.78 | 8.74 | 535,200 |
| May 16, 2023 | 9.71 | 9.77 | 9.57 | 9.57 | 8.55 | 436,500 |
| May 15, 2023 | 9.78 | 9.86 | 9.71 | 9.73 | 8.70 | 566,800 |
| May 12, 2023 | 9.75 | 9.82 | 9.64 | 9.72 | 8.69 | 517,700 |
| May 11, 2023 | 9.68 | 9.77 | 9.61 | 9.74 | 8.70 | 514,800 |
| May 10, 2023 | 9.86 | 9.89 | 9.55 | 9.75 | 8.71 | 825,900 |
| May 9, 2023 | 9.82 | 9.82 | 9.65 | 9.70 | 8.67 | 561,500 |
| May 8, 2023 | 9.77 | 9.90 | 9.73 | 9.87 | 8.82 | 614,100 |
| May 5, 2023 | 9.62 | 9.88 | 9.58 | 9.76 | 8.72 | 699,700 |
| May 4, 2023 | 9.62 | 9.80 | 9.45 | 9.54 | 8.53 | 792,700 |
| May 3, 2023 | 9.64 | 9.87 | 9.59 | 9.60 | 8.58 | 585,500 |
| May 2, 2023 | 10.05 | 10.09 | 9.45 | 9.56 | 8.54 | 730,600 |
| May 1, 2023 | 10.25 | 10.33 | 9.95 | 10.01 | 8.95 | 433,700 |
| Apr 28, 2023 | 10.21 | 10.28 | 10.13 | 10.28 | 9.19 | 637,500 |
| Apr 27, 2023 | 9.99 | 10.22 | 9.99 | 10.16 | 9.08 | 618,300 |
| Apr 26, 2023 | 10.08 | 10.21 | 9.94 | 9.97 | 8.91 | 770,500 |
| Apr 25, 2023 | 10.21 | 10.21 | 10.01 | 10.04 | 8.97 | 429,900 |
Related Tickers
MFA MFA Financial, Inc.
10.60
-0.80%
TWO Two Harbors Investment Corp.
12.38
-0.72%
IVR Invesco Mortgage Capital Inc.
8.48
-1.57%
CIM Chimera Investment Corporation
4.1200
-0.96%
ORC Orchid Island Capital, Inc.
8.51
-1.45%
MITT AG Mortgage Investment Trust, Inc.
5.56
-1.07%
RC Ready Capital Corporation
8.73
-1.00%
ARR ARMOUR Residential REIT, Inc.
18.46
-1.44%
PMT PennyMac Mortgage Investment Trust
14.16
+3.17%
CHMI Cherry Hill Mortgage Investment Corporation
3.4100
-1.45%