NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20186.256.286.226.276.271,176,000
Sep 19, 20186.306.336.236.246.242,057,900
Sep 18, 20186.306.316.286.306.301,523,800
Sep 17, 20186.306.336.266.306.301,361,700
Sep 14, 20186.306.346.286.296.29964,800
Sep 13, 20186.346.376.306.316.311,130,500
Sep 12, 20186.396.436.306.346.341,345,200
Sep 11, 20186.426.436.386.406.401,043,600
Sep 10, 20186.466.506.406.426.421,283,200
Sep 07, 20186.496.496.416.446.441,137,600
Sep 06, 20186.416.516.416.486.481,403,600
Sep 05, 20186.396.426.376.406.401,340,600
Sep 04, 20186.396.446.356.376.371,038,500
Aug 31, 20186.416.426.376.406.401,040,900
Aug 30, 20186.386.446.386.416.41976,400
Aug 29, 20186.376.426.376.376.371,137,800
Aug 28, 20186.386.406.356.386.381,056,000
Aug 27, 20186.356.416.346.396.392,044,100
Aug 24, 20186.346.356.336.356.35584,500
Aug 23, 20186.396.406.326.336.33743,600
Aug 22, 20186.396.416.336.366.361,376,800
Aug 21, 20186.366.416.356.406.401,296,900
Aug 20, 20186.326.386.316.376.371,961,100
Aug 17, 20186.296.316.256.316.312,289,300
Aug 16, 20186.276.296.256.286.281,414,500
Aug 15, 20186.196.276.196.266.262,573,300
Aug 14, 20186.226.286.226.226.221,700,400
Aug 13, 20186.236.266.186.226.223,331,700
Aug 10, 20186.126.276.086.266.2616,575,400
Aug 09, 20186.296.366.296.326.321,106,900
Aug 08, 20186.296.346.296.336.33949,600
Aug 07, 20186.396.416.286.286.281,321,800
Aug 06, 20186.306.486.306.406.402,703,300
Aug 03, 20186.176.546.176.386.384,481,200
Aug 02, 20186.176.246.176.236.231,085,100
Aug 01, 20186.206.216.146.176.17773,800
Jul 31, 20186.206.246.136.216.211,699,200
Jul 30, 20186.126.216.116.176.171,001,000
Jul 27, 20186.156.156.096.126.121,051,800
Jul 26, 20186.146.156.086.136.131,341,100
Jul 25, 20186.146.156.126.136.13623,800
Jul 24, 20186.146.156.116.146.141,174,500
Jul 23, 20186.136.156.126.136.13411,000
Jul 20, 20186.106.146.106.146.14678,500
Jul 19, 20186.106.146.096.116.11421,200
Jul 18, 20186.146.146.086.116.11489,400
Jul 17, 20186.136.156.106.126.12582,100
Jul 16, 20186.146.156.116.146.14584,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...