Singapore markets open in 22 minutes

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.90+0.13 (+2.25%)
At close: 04:00PM EDT
5.99 +0.09 (+1.53%)
After hours: 06:17PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20245.805.925.765.905.90791,100
23 May 20246.106.115.775.775.77867,400
22 May 20246.106.166.066.106.10502,400
21 May 20246.176.196.086.106.10489,000
20 May 20246.256.286.166.176.17332,700
17 May 20246.366.366.266.276.27430,600
16 May 20246.306.336.276.336.33393,600
15 May 20246.306.366.226.276.27433,600
14 May 20246.186.336.186.236.23584,900
13 May 20246.196.236.106.146.14606,900
10 May 20246.186.256.136.156.15516,700
09 May 20246.026.186.026.186.18639,000
08 May 20246.106.105.996.026.02819,800
07 May 20246.166.226.126.156.15889,000
06 May 20246.216.256.126.156.151,020,500
03 May 20246.326.426.076.216.211,433,400
02 May 20246.716.805.786.276.272,388,700
01 May 20246.867.186.867.027.02488,300
30 Apr 20246.956.966.856.856.85467,000
29 Apr 20247.077.196.966.986.98471,600
26 Apr 20247.007.116.997.047.04323,000
25 Apr 20247.077.126.966.976.97679,900
24 Apr 20247.147.167.057.107.10519,900
23 Apr 20247.037.257.037.207.20586,900
22 Apr 20246.987.086.947.067.06476,300
19 Apr 20246.796.976.796.966.961,029,800
18 Apr 20246.806.866.776.826.82565,200
17 Apr 20246.786.896.786.826.82518,400
16 Apr 20246.866.866.706.736.73875,600
15 Apr 20246.967.036.806.876.87676,000
12 Apr 20247.037.076.966.986.98635,800
11 Apr 20247.007.096.827.077.07764,400
10 Apr 20247.247.246.866.956.95795,600
09 Apr 20247.287.347.227.337.33293,700
08 Apr 20247.127.267.127.247.24463,700
05 Apr 20247.177.197.067.137.13557,200
04 Apr 20247.297.357.187.207.20560,100
03 Apr 20247.137.267.087.247.24435,500
02 Apr 20247.177.227.067.167.16702,100
01 Apr 20247.207.267.137.267.26647,200
28 Mar 20247.127.267.127.207.20495,400
27 Mar 20246.907.136.887.137.13525,700
26 Mar 20247.047.046.876.886.88437,700
25 Mar 20246.967.096.956.996.99530,700
22 Mar 20247.137.166.946.956.95744,100
22 Mar 20240.2 Dividend
21 Mar 20247.337.387.287.337.131,023,600
20 Mar 20247.147.407.137.317.11767,700
19 Mar 20247.177.217.127.186.98539,200
18 Mar 20247.187.247.137.166.96570,600
15 Mar 20247.097.277.067.217.011,668,000
14 Mar 20247.307.317.027.106.91649,400
13 Mar 20247.277.377.277.327.12586,500
12 Mar 20247.267.287.187.277.07425,800
11 Mar 20247.187.287.187.277.07412,400
08 Mar 20247.247.317.167.217.01448,400
07 Mar 20247.137.217.097.176.97424,200
06 Mar 20247.007.056.967.056.86541,900
05 Mar 20247.007.056.956.986.79536,400
04 Mar 20247.127.127.007.036.84667,300
01 Mar 20247.207.207.087.136.94431,100
29 Feb 20247.057.227.037.217.01813,000
28 Feb 20247.057.066.986.996.80439,800
27 Feb 20247.157.167.027.116.92641,600
26 Feb 20247.317.357.077.106.91631,200
23 Feb 20247.207.377.127.347.14814,800
22 Feb 20247.477.497.187.237.03947,100
21 Feb 20247.517.527.347.397.19580,100
20 Feb 20247.477.577.427.517.31433,100
16 Feb 20247.437.647.357.597.38462,600
15 Feb 20247.207.597.207.537.32872,200
14 Feb 20247.247.257.127.146.95671,300
13 Feb 20247.427.427.167.186.98716,600
12 Feb 20247.557.687.547.667.45463,800
09 Feb 20247.397.557.367.547.33599,100
08 Feb 20247.337.457.297.387.18561,200
07 Feb 20247.557.557.277.357.15954,200
06 Feb 20247.507.617.457.567.35525,900
05 Feb 20247.617.617.387.547.33839,100
02 Feb 20247.887.887.717.717.50643,200
01 Feb 20247.897.997.737.977.75657,300
31 Jan 20248.168.177.847.847.63572,200
30 Jan 20248.428.438.178.187.96484,800
29 Jan 20248.368.488.328.478.24487,100
26 Jan 20248.478.518.368.388.15421,700
25 Jan 20248.338.408.298.408.17389,200
24 Jan 20248.418.468.228.238.01431,800
23 Jan 20248.388.388.278.348.11365,900
22 Jan 20248.348.438.258.308.07497,100
19 Jan 20248.208.318.058.318.08503,600
18 Jan 20248.118.168.018.157.93505,500
17 Jan 20248.118.228.028.077.85411,400
16 Jan 20248.378.428.178.278.04492,600
12 Jan 20248.408.618.408.458.22440,000
11 Jan 20248.428.428.228.358.12385,000
10 Jan 20248.438.528.408.468.23477,300
09 Jan 20248.378.478.348.438.20346,100
08 Jan 20248.278.488.248.478.24453,100
05 Jan 20248.168.298.118.258.02369,100
04 Jan 20248.148.228.108.197.97524,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...