NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20176.306.316.256.276.27442,600
Oct 16, 20176.286.326.286.296.29867,200
Oct 13, 20176.276.296.246.286.28765,100
Oct 12, 20176.246.276.226.256.25390,700
Oct 11, 20176.226.276.226.236.23464,000
Oct 10, 20176.206.246.186.226.22648,300
Oct 09, 20176.246.256.216.216.21345,500
Oct 06, 20176.316.316.196.246.24547,000
Oct 05, 20176.286.336.266.326.32550,400
Oct 04, 20176.306.306.256.286.28601,700
Oct 03, 20176.216.286.206.286.28927,600
Oct 02, 20176.146.226.146.216.21752,600
Sep 29, 20176.196.196.136.156.15516,600
Sep 28, 20176.166.206.116.186.18961,000
Sep 27, 20176.176.206.116.176.17956,800
Sep 26, 20176.216.216.146.166.161,018,000
Sep 25, 20176.206.226.156.216.21895,400
Sep 22, 20176.176.206.156.206.201,378,500
Sep 22, 20170.2 Dividend
Sep 21, 20176.366.396.336.386.181,284,600
Sep 20, 20176.436.436.316.346.141,046,600
Sep 19, 20176.436.436.376.416.21925,700
Sep 18, 20176.406.426.346.406.20886,400
Sep 15, 20176.306.386.296.386.182,390,000
Sep 14, 20176.226.296.226.296.09798,500
Sep 13, 20176.266.296.226.226.03716,300
Sep 12, 20176.266.326.256.276.07861,600
Sep 11, 20176.236.266.216.256.05577,400
Sep 08, 20176.176.226.176.185.99406,700
Sep 07, 20176.266.266.176.196.00642,900
Sep 06, 20176.236.276.206.246.04616,100
Sep 05, 20176.326.356.206.236.03689,700
Sep 01, 20176.286.336.256.326.12411,900
Aug 31, 20176.256.286.226.266.06450,100
Aug 30, 20176.116.246.116.226.03436,300
Aug 29, 20176.276.306.206.206.01605,200
Aug 28, 20176.256.286.226.286.08480,200
Aug 25, 20176.266.276.236.256.05289,600
Aug 24, 20176.286.306.236.256.05428,900
Aug 23, 20176.296.316.256.266.06495,900
Aug 22, 20176.256.356.246.336.131,070,800
Aug 21, 20176.246.256.196.246.04477,700
Aug 18, 20176.206.276.196.256.05723,600
Aug 17, 20176.246.286.206.216.02738,600
Aug 16, 20176.216.266.206.216.02504,800
Aug 15, 20176.266.266.186.216.02540,900
Aug 14, 20176.216.286.206.266.06873,500
Aug 11, 20176.186.236.146.196.00909,200
Aug 10, 20176.186.236.146.185.99735,200
Aug 09, 20176.156.236.146.196.00655,100
Aug 08, 20176.106.206.106.175.98823,900
Aug 07, 20176.116.206.096.105.911,042,200
Aug 04, 20176.206.246.096.115.921,835,300
Aug 03, 20176.306.326.256.286.08799,700
Aug 02, 20176.316.316.266.296.09452,200
Aug 01, 20176.346.346.296.306.10598,400
Jul 31, 20176.296.366.236.326.12698,000
Jul 28, 20176.306.326.246.286.08492,900
Jul 27, 20176.296.306.236.306.10449,300
Jul 26, 20176.246.356.236.276.07556,200
Jul 25, 20176.346.356.216.246.04772,500
Jul 24, 20176.366.376.296.306.10474,400
Jul 21, 20176.376.376.326.346.14527,800
Jul 20, 20176.266.356.266.346.14759,800
Jul 19, 20176.236.306.206.266.06464,900
Jul 18, 20176.236.246.146.226.031,192,800
Jul 17, 20176.226.276.206.216.02566,200
Jul 14, 20176.206.266.206.246.04403,500
Jul 13, 20176.276.276.176.206.01562,600
Jul 12, 20176.306.366.226.286.08531,400
Jul 11, 20176.206.296.176.256.05633,000
Jul 10, 20176.206.286.166.216.02570,500
Jul 07, 20176.266.276.196.206.01589,000
Jul 06, 20176.276.286.226.256.05615,200
Jul 05, 20176.326.326.246.306.10447,800
Jul 03, 20176.236.326.216.286.08431,800
Jun 30, 20176.246.286.186.226.03452,100
Jun 29, 20176.286.296.176.256.05867,000
Jun 28, 20176.256.366.176.276.071,292,500
Jun 27, 20176.406.406.256.276.07799,700
Jun 26, 20176.436.466.376.416.21599,200
Jun 23, 20176.356.426.326.416.21982,300
Jun 22, 20176.256.436.256.356.151,098,700
Jun 22, 20170.2 Dividend
Jun 21, 20176.616.656.496.506.101,492,700
Jun 20, 20176.596.626.556.596.19666,600
Jun 19, 20176.606.696.576.626.221,310,100
Jun 16, 20176.506.606.496.596.191,799,600
Jun 15, 20176.446.556.446.526.12735,900
Jun 14, 20176.476.506.436.486.08425,400
Jun 13, 20176.446.506.426.456.06619,100
Jun 12, 20176.446.486.416.466.06649,500
Jun 09, 20176.416.446.376.436.04745,700
Jun 08, 20176.226.416.226.396.001,135,300
Jun 07, 20176.276.316.226.245.86383,300
Jun 06, 20176.256.326.206.275.89515,800
Jun 05, 20176.336.366.276.275.89595,300
Jun 02, 20176.336.426.286.365.97769,300
Jun 01, 20176.226.336.206.325.93619,000
May 31, 20176.246.266.156.225.84644,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...