NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20186.186.226.156.196.191,694,510
May 17, 20186.176.206.146.166.161,416,700
May 16, 20186.146.176.126.176.171,236,200
May 15, 20186.096.146.086.136.131,377,600
May 14, 20186.146.166.106.106.10983,600
May 11, 20186.176.186.126.136.13996,900
May 10, 20186.146.156.096.156.151,392,500
May 09, 20186.186.216.066.126.121,269,500
May 08, 20186.236.256.186.186.18674,100
May 07, 20186.186.256.156.226.22968,600
May 04, 20186.066.206.066.186.182,190,900
May 03, 20186.006.075.976.026.021,281,400
May 02, 20186.046.075.985.995.991,335,000
May 01, 20186.076.085.996.066.06893,300
Apr 30, 20186.106.116.056.066.061,032,000
Apr 27, 20186.076.116.056.096.091,001,500
Apr 26, 20186.036.086.006.056.05862,600
Apr 25, 20186.026.035.986.016.01903,200
Apr 24, 20186.026.035.996.036.031,795,800
Apr 23, 20186.036.035.996.006.00391,300
Apr 20, 20186.016.045.986.026.02605,900
Apr 19, 20186.036.075.996.036.03770,300
Apr 18, 20186.046.096.036.046.04811,300
Apr 17, 20185.966.055.956.036.031,036,100
Apr 16, 20185.945.985.915.965.96729,400
Apr 13, 20185.955.955.885.925.92620,800
Apr 12, 20185.985.985.925.935.93573,300
Apr 11, 20185.955.965.935.965.96858,000
Apr 10, 20185.975.975.935.955.95881,000
Apr 09, 20185.975.995.915.925.921,096,800
Apr 06, 20185.936.005.925.955.95773,500
Apr 05, 20185.976.005.935.945.941,112,400
Apr 04, 20185.845.965.845.955.951,097,200
Apr 03, 20185.875.915.805.895.891,431,000
Apr 02, 20185.905.935.815.835.831,362,900
Mar 29, 20185.855.995.835.935.931,962,100
Mar 28, 20185.825.895.755.885.881,630,000
Mar 28, 20180.2 Dividend
Mar 27, 20185.996.065.965.995.791,484,900
Mar 26, 20185.986.005.925.995.791,609,700
Mar 23, 20185.976.005.925.925.721,196,900
Mar 22, 20185.936.015.925.955.751,499,800
Mar 21, 20185.955.985.935.955.751,223,200
Mar 20, 20185.996.025.915.945.741,111,800
Mar 19, 20185.995.995.925.965.761,271,200
Mar 16, 20185.986.065.946.005.803,960,700
Mar 15, 20186.066.075.955.985.782,314,300
Mar 14, 20186.056.096.026.065.862,262,600
Mar 13, 20186.076.086.016.055.851,397,500
Mar 12, 20186.006.095.996.055.851,847,900
Mar 09, 20185.986.005.886.005.801,521,000
Mar 08, 20186.026.045.955.975.772,099,300
Mar 07, 20185.996.085.946.025.822,927,500
Mar 06, 20186.026.065.886.055.8521,205,600
Mar 05, 20185.906.055.876.015.817,067,400
Mar 02, 20185.505.655.475.645.45992,100
Mar 01, 20185.505.575.475.535.35875,100
Feb 28, 20185.645.695.515.515.33870,200
Feb 27, 20185.805.805.645.645.45651,100
Feb 26, 20185.715.785.705.765.57678,400
Feb 23, 20185.655.725.655.705.51613,500
Feb 22, 20185.705.745.645.655.46689,400
Feb 21, 20185.695.795.625.665.471,528,900
Feb 20, 20185.725.745.545.545.361,121,100
Feb 16, 20185.735.765.705.725.53796,700
Feb 15, 20185.635.725.605.715.52858,400
Feb 14, 20185.565.635.535.605.41653,300
Feb 13, 20185.525.605.485.575.38844,900
Feb 12, 20185.505.545.415.525.34743,800
Feb 09, 20185.505.515.375.455.271,101,200
Feb 08, 20185.525.555.455.465.28902,100
Feb 07, 20185.495.585.465.525.341,083,800
Feb 06, 20185.425.525.355.485.302,419,300
Feb 05, 20185.485.575.425.505.322,633,300
Feb 02, 20185.615.615.525.545.361,344,500
Feb 01, 20185.675.745.625.635.441,004,000
Jan 31, 20185.855.865.645.705.511,747,600
Jan 30, 20185.865.905.805.835.641,150,000
Jan 29, 20186.016.015.865.875.671,703,500
Jan 26, 20186.026.045.986.015.811,204,900
Jan 25, 20186.096.096.026.035.83660,200
Jan 24, 20186.106.106.026.075.87735,400
Jan 23, 20186.026.126.026.085.88823,500
Jan 22, 20186.036.066.026.025.82468,900
Jan 19, 20186.006.066.006.045.84711,400
Jan 18, 20186.096.096.006.015.81858,700
Jan 17, 20186.036.086.036.065.86625,400
Jan 16, 20186.116.136.016.025.821,171,400
Jan 12, 20186.116.146.076.075.87639,300
Jan 11, 20186.106.146.076.145.93882,800
Jan 10, 20186.076.126.046.105.901,063,000
Jan 09, 20186.166.176.126.125.92419,400
Jan 08, 20186.136.186.116.165.95713,300
Jan 05, 20186.126.146.096.135.93615,400
Jan 04, 20186.066.126.066.085.88945,600
Jan 03, 20186.116.156.026.045.841,170,500
Jan 02, 20186.176.196.106.115.911,296,000
Dec 29, 20176.246.276.176.175.96787,300
Dec 28, 20176.236.286.226.286.07610,800
Dec 27, 20176.276.296.226.246.03591,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...