NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20186.126.166.126.146.14735,200
Jul 12, 20186.126.136.096.116.11450,000
Jul 11, 20186.106.126.086.116.11364,000
Jul 10, 20186.156.156.106.106.10420,900
Jul 09, 20186.136.146.116.136.13669,200
Jul 06, 20186.136.156.096.126.12805,400
Jul 05, 20186.136.146.096.146.14724,700
Jul 03, 20186.076.116.066.116.11617,100
Jul 02, 20186.006.065.986.056.051,159,900
Jun 29, 20185.996.035.926.016.011,118,100
Jun 28, 20185.955.985.915.975.971,019,300
Jun 27, 20186.056.055.905.905.902,164,700
Jun 27, 20180.2 Dividend
Jun 26, 20186.196.206.156.165.963,345,700
Jun 25, 20186.226.226.186.195.991,681,800
Jun 22, 20186.236.256.186.226.022,097,000
Jun 21, 20186.236.246.186.226.021,395,700
Jun 20, 20186.216.246.186.226.021,405,400
Jun 19, 20186.156.226.156.216.012,160,300
Jun 18, 20186.146.186.126.175.971,448,400
Jun 15, 20186.166.176.126.145.941,202,000
Jun 14, 20186.136.176.116.165.96686,000
Jun 13, 20186.126.136.096.115.91880,000
Jun 12, 20186.156.176.116.135.931,054,900
Jun 11, 20186.166.176.126.165.961,085,000
Jun 08, 20186.156.186.136.145.94800,700
Jun 07, 20186.196.196.136.165.96760,600
Jun 06, 20186.166.176.126.155.95653,100
Jun 05, 20186.196.206.146.165.96916,700
Jun 04, 20186.146.196.106.195.991,874,100
Jun 01, 20186.166.186.106.145.941,415,000
May 31, 20186.206.206.146.165.961,026,000
May 30, 20186.196.236.156.216.011,435,200
May 29, 20186.146.186.126.175.971,185,800
May 25, 20186.186.206.146.155.95766,900
May 24, 20186.226.236.176.206.00909,000
May 23, 20186.226.246.186.226.021,023,900
May 22, 20186.226.236.206.236.031,297,100
May 21, 20186.216.236.186.226.021,369,100
May 18, 20186.186.226.156.195.993,678,700
May 17, 20186.176.206.146.165.961,417,800
May 16, 20186.146.176.126.175.971,236,200
May 15, 20186.096.146.086.135.931,377,600
May 14, 20186.146.166.106.105.90983,600
May 11, 20186.176.186.126.135.93996,900
May 10, 20186.146.156.096.155.951,392,500
May 09, 20186.186.216.066.125.921,269,500
May 08, 20186.236.256.186.185.98674,100
May 07, 20186.186.256.156.226.02968,600
May 04, 20186.066.206.066.185.982,190,900
May 03, 20186.006.075.976.025.821,281,400
May 02, 20186.046.075.985.995.801,335,000
May 01, 20186.076.085.996.065.86893,300
Apr 30, 20186.106.116.056.065.861,032,000
Apr 27, 20186.076.116.056.095.891,001,500
Apr 26, 20186.036.086.006.055.85862,600
Apr 25, 20186.026.035.986.015.81903,200
Apr 24, 20186.026.035.996.035.831,795,800
Apr 23, 20186.036.035.996.005.81391,300
Apr 20, 20186.016.045.986.025.82605,900
Apr 19, 20186.036.075.996.035.83770,300
Apr 18, 20186.046.096.036.045.84811,300
Apr 17, 20185.966.055.956.035.831,036,100
Apr 16, 20185.945.985.915.965.77729,400
Apr 13, 20185.955.955.885.925.73620,800
Apr 12, 20185.985.985.925.935.74573,300
Apr 11, 20185.955.965.935.965.77858,000
Apr 10, 20185.975.975.935.955.76881,000
Apr 09, 20185.975.995.915.925.731,096,800
Apr 06, 20185.936.005.925.955.76773,500
Apr 05, 20185.976.005.935.945.751,112,400
Apr 04, 20185.845.965.845.955.761,097,200
Apr 03, 20185.875.915.805.895.701,431,000
Apr 02, 20185.905.935.815.835.641,362,900
Mar 29, 20185.855.995.835.935.741,962,100
Mar 28, 20185.825.895.755.885.691,630,000
Mar 28, 20180.2 Dividend
Mar 27, 20185.996.065.965.995.601,484,900
Mar 26, 20185.986.005.925.995.601,609,700
Mar 23, 20185.976.005.925.925.541,196,900
Mar 22, 20185.936.015.925.955.561,499,800
Mar 21, 20185.955.985.935.955.561,223,200
Mar 20, 20185.996.025.915.945.561,111,800
Mar 19, 20185.995.995.925.965.571,271,200
Mar 16, 20185.986.065.946.005.613,960,700
Mar 15, 20186.066.075.955.985.592,314,300
Mar 14, 20186.056.096.026.065.672,262,600
Mar 13, 20186.076.086.016.055.661,397,500
Mar 12, 20186.006.095.996.055.661,847,900
Mar 09, 20185.986.005.886.005.611,521,000
Mar 08, 20186.026.045.955.975.582,099,300
Mar 07, 20185.996.085.946.025.632,927,500
Mar 06, 20186.026.065.886.055.6621,205,600
Mar 05, 20185.906.055.876.015.627,067,400
Mar 02, 20185.505.655.475.645.27992,100
Mar 01, 20185.505.575.475.535.17875,100
Feb 28, 20185.645.695.515.515.15870,200
Feb 27, 20185.805.805.645.645.27651,100
Feb 26, 20185.715.785.705.765.39678,400
Feb 23, 20185.655.725.655.705.33613,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...