Advertisement
Advertisement
U.S. Markets close in 5 hrs 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8900-0.0300 (-1.03%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20222.95003.00002.90002.99002.99002,474,600
May 23, 20222.90002.99002.90002.95002.95002,698,300
May 20, 20222.94002.94002.84002.89002.89003,181,900
May 19, 20222.96002.99002.92002.92002.92004,258,900
May 18, 20223.03003.07002.97002.97002.97003,732,200
May 17, 20223.03003.08003.02003.06003.06003,496,900
May 16, 20223.05003.07003.00003.00003.00002,769,800
May 13, 20222.96003.04002.93003.04003.04005,814,700
May 12, 20223.00003.00002.86002.94002.94004,617,700
May 11, 20223.05003.08002.99003.01003.01002,944,500
May 10, 20223.07003.13002.96003.02003.02003,906,600
May 09, 20223.11003.14002.98003.02003.02005,224,300
May 06, 20223.14003.22003.13003.15003.15003,416,400
May 05, 20223.23003.25003.14003.18003.18003,315,700
May 04, 20223.13003.30003.13003.27003.27005,027,300
May 03, 20223.22003.36003.22003.36003.36004,034,800
May 02, 20223.23003.27003.15003.21003.21003,329,800
Apr 29, 20223.30003.34003.21003.22003.22003,537,600
Apr 28, 20223.14003.33003.09003.30003.30003,561,300
Apr 27, 20223.15003.20003.12003.18003.18004,600,700
Apr 26, 20223.24003.26003.14003.14003.14005,130,700
Apr 25, 20223.24003.26003.17003.25003.25005,606,900
Apr 22, 20223.31003.31003.23003.24003.24004,266,500
Apr 21, 20223.34003.39003.30003.30003.30004,650,400
Apr 20, 20223.33003.37003.29003.30003.30004,665,000
Apr 19, 20223.42003.46003.29003.29003.29007,583,600
Apr 18, 20223.50003.51003.42003.44003.44004,425,000
Apr 14, 20223.52003.55003.48003.50003.50001,823,200
Apr 13, 20223.44003.52003.41003.50003.50005,274,300
Apr 12, 20223.45003.51003.43003.44003.44006,945,300
Apr 11, 20223.44003.50003.42003.45003.45003,333,500
Apr 08, 20223.41003.47003.38003.44003.44003,777,400
Apr 07, 20223.49003.52003.38003.40003.40005,076,700
Apr 06, 20223.52003.55003.45003.47003.47005,541,600
Apr 05, 20223.66003.69003.55003.55003.55003,916,400
Apr 04, 20223.67003.67003.57003.65003.65003,412,400
Apr 01, 20223.66003.69003.62003.65003.65002,583,600
Mar 31, 20223.64003.68003.63003.65003.65002,530,200
Mar 30, 20223.71003.71003.65003.65003.65004,264,000
Mar 29, 20223.69003.72003.67003.70003.70003,341,100
Mar 28, 20223.63003.66003.61003.65003.65003,432,000
Mar 25, 20223.57003.63003.54003.62003.62002,296,300
Mar 24, 20223.54003.57003.51003.55003.55002,178,900
Mar 23, 20223.62003.64003.54003.54003.54004,557,200
Mar 22, 20223.73003.74003.69003.73003.73004,255,900
Mar 21, 20223.73003.73003.65003.68003.68004,513,200
Mar 18, 20223.72003.74003.67003.70003.70005,378,300
Mar 17, 20223.71003.73003.68003.71003.71001,980,500
Mar 16, 20223.69003.75003.65003.71003.71003,320,000
Mar 15, 20223.63003.69003.63003.67003.67003,053,500
Mar 14, 20223.67003.69003.61003.64003.64002,468,200
Mar 11, 20223.70003.73003.65003.68003.68003,074,000
Mar 10, 20223.60003.70003.57003.70003.70002,576,300
Mar 09, 20223.63003.70003.63003.66003.66004,739,900
Mar 08, 20223.51003.66003.50003.62003.62004,406,300
Mar 07, 20223.58003.59003.50003.52003.52005,729,600
Mar 04, 20223.57003.59003.51003.58003.58001,747,600
Mar 03, 20223.59003.61003.56003.59003.59002,094,700
Mar 02, 20223.50003.59003.50003.59003.59002,573,700
Mar 01, 20223.52003.55003.42003.49003.49004,573,900
Feb 28, 20223.51003.52003.44003.51003.51003,758,600
Feb 25, 20223.50003.56003.49003.51003.51002,741,500
Feb 24, 20223.33003.50003.24003.49003.49004,802,100
Feb 23, 20223.55003.55003.43003.43003.43004,093,000
Feb 22, 20223.55003.58003.42003.47003.47006,722,300
Feb 18, 20223.56003.66003.55003.60003.60003,087,500
Feb 17, 20223.63003.64003.55003.58003.58002,875,800
Feb 16, 20223.63003.68003.62003.65003.65002,129,300
Feb 15, 20223.61003.64003.58003.63003.63003,537,900
Feb 14, 20223.58003.63003.55003.58003.58004,135,300
Feb 11, 20223.59003.66003.55003.59003.59002,488,700
Feb 10, 20223.65003.70003.59003.59003.59002,848,300
Feb 09, 20223.68003.72003.66003.66003.66001,467,900
Feb 08, 20223.63003.70003.63003.68003.68001,829,400
Feb 07, 20223.64003.68003.62003.63003.63001,601,200
Feb 04, 20223.65003.67003.57003.63003.63003,115,800
Feb 03, 20223.68003.71003.65003.66003.66002,526,700
Feb 02, 20223.72003.73003.65003.70003.70003,842,300
Feb 01, 20223.77003.79003.67003.73003.73003,429,100
Jan 31, 20223.64003.75003.64003.75003.75003,118,300
Jan 28, 20223.58003.65003.51003.64003.64002,597,600
Jan 27, 20223.62003.71003.57003.59003.59002,074,600
Jan 26, 20223.70003.77003.60003.63003.63003,526,400
Jan 25, 20223.58003.68003.50003.65003.65004,058,700
Jan 24, 20223.55003.60003.42003.59003.59007,261,500
Jan 21, 20223.62003.69003.58003.59003.59003,665,600
Jan 20, 20223.70003.75003.63003.63003.63003,247,200
Jan 19, 20223.73003.75003.69003.70003.70002,941,100
Jan 18, 20223.75003.82003.73003.74003.74001,996,400
Jan 14, 20223.80003.80003.73003.78003.78001,936,200
Jan 13, 20223.82003.87003.80003.81003.81001,200,700
Jan 12, 20223.84003.86003.77003.82003.82001,648,400
Jan 11, 20223.85003.86003.78003.82003.82001,506,600
Jan 10, 20223.81003.82003.76003.82003.82001,861,900
Jan 07, 20223.77003.83003.77003.81003.81001,710,200
Jan 06, 20223.77003.83003.75003.78003.78001,682,100
Jan 05, 20223.84003.88003.78003.79003.79001,881,900
Jan 04, 20223.85003.89003.82003.84003.84002,481,500
Jan 03, 20223.75003.87003.75003.82003.82007,529,400
Dec 31, 20213.72003.75003.69003.72003.72003,426,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement