NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20186.046.096.026.066.061,104,000
Dec 13, 20186.036.095.996.046.042,144,100
Dec 13, 20180.2 Dividend
Dec 12, 20186.256.256.176.185.982,192,700
Dec 11, 20186.256.256.196.236.031,652,100
Dec 10, 20186.236.246.166.216.012,986,700
Dec 07, 20186.206.216.156.195.99792,700
Dec 06, 20186.106.186.056.185.981,165,300
Dec 04, 20186.216.216.096.105.90864,700
Dec 03, 20186.236.246.166.206.00886,900
Nov 30, 20186.216.236.166.206.001,227,000
Nov 29, 20186.146.226.136.216.011,246,200
Nov 28, 20186.106.156.066.135.931,049,500
Nov 27, 20186.106.126.086.105.901,268,800
Nov 26, 20186.086.116.066.115.911,240,000
Nov 23, 20186.006.075.976.065.86699,900
Nov 21, 20185.976.035.936.015.821,511,400
Nov 20, 20186.086.095.965.975.781,560,900
Nov 19, 20186.116.126.076.085.88990,100
Nov 16, 20186.076.146.046.125.922,411,000
Nov 15, 20186.086.116.056.065.862,515,800
Nov 14, 20186.126.146.066.115.911,357,400
Nov 13, 20186.136.196.116.125.922,266,400
Nov 12, 20186.106.166.086.115.913,091,200
Nov 09, 20186.056.106.026.095.892,497,300
Nov 08, 20186.016.116.006.075.8717,047,500
Nov 07, 20186.316.346.256.296.091,766,500
Nov 06, 20186.336.336.156.316.111,257,000
Nov 05, 20186.286.346.266.306.103,130,400
Nov 02, 20186.236.296.186.296.092,169,900
Nov 01, 20186.166.246.136.236.031,983,600
Oct 31, 20186.066.166.066.145.941,379,500
Oct 30, 20186.016.106.006.095.891,648,600
Oct 29, 20186.096.125.986.015.821,181,400
Oct 26, 20186.116.125.996.045.841,435,600
Oct 25, 20186.006.115.966.115.911,156,100
Oct 24, 20185.946.025.916.005.811,375,100
Oct 23, 20185.915.975.865.915.72810,200
Oct 22, 20185.956.005.925.945.75559,400
Oct 19, 20185.955.995.915.955.76611,200
Oct 18, 20185.986.015.935.965.77689,500
Oct 17, 20186.036.055.935.995.80561,000
Oct 16, 20185.876.025.875.975.781,745,100
Oct 15, 20185.875.925.815.895.70920,700
Oct 12, 20185.985.995.825.835.641,407,700
Oct 11, 20185.945.995.885.905.711,597,300
Oct 10, 20186.076.105.995.995.801,058,600
Oct 09, 20186.006.075.986.065.86904,300
Oct 08, 20185.946.005.936.005.81727,300
Oct 05, 20185.965.985.905.925.73928,300
Oct 04, 20186.026.025.965.965.771,127,900
Oct 03, 20186.066.096.026.025.83864,500
Oct 02, 20186.036.076.036.065.86781,500
Oct 01, 20186.106.106.036.045.841,170,200
Sep 28, 20186.116.116.056.085.881,680,400
Sep 27, 20186.086.156.076.145.941,190,000
Sep 26, 20186.166.196.046.065.862,399,600
Sep 26, 20180.2 Dividend
Sep 25, 20186.306.306.276.295.891,886,100
Sep 24, 20186.336.346.266.275.871,689,000
Sep 21, 20186.266.326.266.315.914,770,600
Sep 20, 20186.256.286.226.275.871,176,000
Sep 19, 20186.306.336.236.245.852,057,900
Sep 18, 20186.306.316.286.305.901,523,800
Sep 17, 20186.306.336.266.305.901,361,700
Sep 14, 20186.306.346.286.295.89964,800
Sep 13, 20186.346.376.306.315.911,130,500
Sep 12, 20186.396.436.306.345.941,345,200
Sep 11, 20186.426.436.386.406.001,043,600
Sep 10, 20186.466.506.406.426.011,283,200
Sep 07, 20186.496.496.416.446.031,137,600
Sep 06, 20186.416.516.416.486.071,403,600
Sep 05, 20186.396.426.376.406.001,340,600
Sep 04, 20186.396.446.356.375.971,038,500
Aug 31, 20186.416.426.376.406.001,040,900
Aug 30, 20186.386.446.386.416.01976,400
Aug 29, 20186.376.426.376.375.971,137,800
Aug 28, 20186.386.406.356.385.981,056,000
Aug 27, 20186.356.416.346.395.992,044,100
Aug 24, 20186.346.356.336.355.95584,500
Aug 23, 20186.396.406.326.335.93743,600
Aug 22, 20186.396.416.336.365.961,376,800
Aug 21, 20186.366.416.356.406.001,296,900
Aug 20, 20186.326.386.316.375.971,961,100
Aug 17, 20186.296.316.256.315.912,289,300
Aug 16, 20186.276.296.256.285.881,414,500
Aug 15, 20186.196.276.196.265.862,573,300
Aug 14, 20186.226.286.226.225.831,700,400
Aug 13, 20186.236.266.186.225.833,331,700
Aug 10, 20186.126.276.086.265.8616,575,400
Aug 09, 20186.296.366.296.325.921,106,900
Aug 08, 20186.296.346.296.335.93949,600
Aug 07, 20186.396.416.286.285.881,321,800
Aug 06, 20186.306.486.306.406.002,703,300
Aug 03, 20186.176.546.176.385.984,481,200
Aug 02, 20186.176.246.176.235.841,085,100
Aug 01, 20186.206.216.146.175.78773,800
Jul 31, 20186.206.246.136.215.821,699,200
Jul 30, 20186.126.216.116.175.781,001,000
Jul 27, 20186.156.156.096.125.731,051,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...