NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 20196.106.186.096.176.171,583,407
Mar 22, 20196.166.166.096.096.091,523,200
Mar 21, 20196.116.196.116.166.161,982,200
Mar 20, 20196.076.126.046.086.081,769,400
Mar 19, 20196.096.096.036.056.051,689,800
Mar 18, 20196.036.096.036.076.072,086,100
Mar 15, 20196.016.055.996.026.025,514,400
Mar 14, 20196.006.015.996.006.001,493,500
Mar 13, 20195.986.055.985.995.992,674,300
Mar 12, 20196.016.035.985.995.991,903,500
Mar 11, 20195.966.045.965.995.993,368,200
Mar 08, 20195.915.965.915.945.941,368,800
Mar 07, 20195.925.945.905.905.901,763,700
Mar 06, 20195.965.985.925.925.921,970,100
Mar 05, 20195.985.995.955.965.961,459,300
Mar 04, 20195.996.005.935.985.982,706,400
Mar 01, 20196.006.005.935.995.993,026,300
Feb 28, 20195.966.015.936.006.004,051,900
Feb 27, 20195.976.005.936.006.0018,279,900
Feb 26, 20196.176.206.146.166.162,024,800
Feb 25, 20196.166.216.136.166.161,421,600
Feb 22, 20196.216.256.106.166.163,130,000
Feb 21, 20196.276.316.256.256.251,096,600
Feb 20, 20196.296.306.266.286.281,639,500
Feb 19, 20196.316.336.286.306.301,055,700
Feb 15, 20196.326.336.296.316.31886,400
Feb 14, 20196.336.346.306.306.301,371,300
Feb 13, 20196.356.376.306.336.331,602,500
Feb 12, 20196.346.356.326.356.351,121,300
Feb 11, 20196.346.356.306.336.331,095,000
Feb 08, 20196.326.346.316.346.34799,800
Feb 07, 20196.306.346.256.326.321,136,000
Feb 06, 20196.346.356.306.326.32697,000
Feb 05, 20196.316.356.296.356.35944,300
Feb 04, 20196.326.346.286.316.311,132,900
Feb 01, 20196.286.346.286.326.321,560,800
Jan 31, 20196.236.286.226.286.282,160,900
Jan 30, 20196.206.266.186.236.231,385,300
Jan 29, 20196.226.226.186.206.201,081,200
Jan 28, 20196.196.246.196.216.211,198,700
Jan 25, 20196.216.226.186.206.201,027,000
Jan 24, 20196.176.196.156.196.19651,300
Jan 23, 20196.096.186.076.176.171,027,800
Jan 22, 20196.106.116.046.076.071,283,400
Jan 18, 20196.156.186.076.086.081,663,400
Jan 17, 20196.146.186.126.166.161,495,500
Jan 16, 20196.136.186.126.146.14843,500
Jan 15, 20196.196.236.096.106.101,402,000
Jan 14, 20196.166.236.166.186.181,276,300
Jan 11, 20196.146.196.136.186.181,480,500
Jan 10, 20196.076.156.036.136.132,300,800
Jan 09, 20196.016.105.986.106.1021,406,400
Jan 08, 20196.186.226.116.126.122,279,200
Jan 07, 20196.126.276.106.186.181,652,200
Jan 04, 20196.026.126.006.116.111,385,300
Jan 03, 20195.976.065.975.995.991,196,700
Jan 02, 20195.856.005.806.006.001,373,100
Dec 31, 20186.016.015.855.895.891,853,600
Dec 28, 20185.956.035.935.985.981,515,000
Dec 27, 20185.865.925.725.925.921,827,100
Dec 26, 20185.625.895.625.885.881,782,100
Dec 24, 20185.795.795.585.625.621,708,800
Dec 21, 20185.835.995.775.815.818,725,800
Dec 20, 20185.955.995.755.805.803,240,400
Dec 19, 20185.976.055.965.965.962,233,900
Dec 18, 20186.016.105.975.995.991,835,700
Dec 17, 20186.076.195.955.965.963,351,400
Dec 14, 20186.046.096.026.066.061,104,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...