Mail

NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	9.68	9.86	9.65	9.76	9.76	544,072
26 May 2023	9.31	9.65	9.25	9.61	9.61	465,700
25 May 2023	9.62	9.62	9.21	9.30	9.30	559,000
24 May 2023	9.89	9.90	9.59	9.67	9.67	619,700
23 May 2023	9.98	10.14	9.93	9.94	9.94	534,200
22 May 2023	9.82	9.97	9.80	9.96	9.96	439,100
19 May 2023	10.05	10.06	9.80	9.81	9.81	311,600
18 May 2023	9.76	9.96	9.74	9.94	9.94	458,000
17 May 2023	9.62	9.81	9.58	9.78	9.78	535,200
16 May 2023	9.71	9.77	9.57	9.57	9.57	436,500
15 May 2023	9.78	9.86	9.71	9.73	9.73	566,800
12 May 2023	9.75	9.82	9.64	9.72	9.72	517,700
11 May 2023	9.68	9.77	9.61	9.74	9.74	514,800
10 May 2023	9.86	9.89	9.55	9.75	9.75	825,900
09 May 2023	9.82	9.82	9.65	9.70	9.70	561,500
08 May 2023	9.77	9.90	9.73	9.87	9.87	614,100
05 May 2023	9.62	9.88	9.58	9.76	9.76	699,700
04 May 2023	9.62	9.80	9.45	9.54	9.54	792,700
03 May 2023	9.64	9.87	9.59	9.60	9.60	585,500
02 May 2023	10.05	10.09	9.45	9.56	9.56	730,600
01 May 2023	10.25	10.33	9.95	10.01	10.01	433,700
28 Apr 2023	10.21	10.28	10.13	10.28	10.28	637,500
27 Apr 2023	9.99	10.22	9.99	10.16	10.16	618,300
26 Apr 2023	10.08	10.21	9.94	9.97	9.97	770,500
25 Apr 2023	10.21	10.21	10.01	10.04	10.04	429,900
24 Apr 2023	10.22	10.27	10.10	10.20	10.20	488,800
21 Apr 2023	10.13	10.26	10.02	10.21	10.21	375,600
20 Apr 2023	10.05	10.16	10.04	10.15	10.15	411,200
19 Apr 2023	9.87	10.23	9.82	10.14	10.14	454,800
18 Apr 2023	10.16	10.18	9.82	9.89	9.89	533,200
17 Apr 2023	10.00	10.24	9.85	10.17	10.17	701,600
14 Apr 2023	10.15	10.21	9.82	9.98	9.98	607,400
13 Apr 2023	10.14	10.14	9.97	10.13	10.13	487,300
12 Apr 2023	10.30	10.37	10.11	10.14	10.14	474,300
11 Apr 2023	10.20	10.31	10.12	10.22	10.22	445,600
10 Apr 2023	10.16	10.25	9.86	10.17	10.17	855,500
06 Apr 2023	10.18	10.24	10.12	10.17	10.17	335,300
05 Apr 2023	10.01	10.17	9.93	10.15	10.15	429,000
04 Apr 2023	9.99	10.05	9.88	10.04	10.04	524,400
03 Apr 2023	9.98	10.09	9.87	9.95	9.95	526,400
31 Mar 2023	9.72	9.97	9.70	9.96	9.96	761,900
30 Mar 2023	9.73	9.77	9.62	9.72	9.72	460,400
29 Mar 2023	9.53	9.66	9.52	9.65	9.65	547,800
28 Mar 2023	9.33	9.48	9.26	9.45	9.45	501,000
27 Mar 2023	9.34	9.43	9.25	9.38	9.38	565,700
24 Mar 2023	8.67	9.21	8.56	9.18	9.18	824,300
23 Mar 2023	8.94	9.07	8.65	8.69	8.69	693,700
22 Mar 2023	9.09	9.17	8.87	8.88	8.88	904,100
21 Mar 2023	9.20	9.31	9.09	9.11	9.11	819,000
20 Mar 2023	8.97	9.19	8.97	9.08	9.08	971,900
17 Mar 2023	9.22	9.26	8.76	8.94	8.94	3,050,400
17 Mar 2023	0.4 Dividend
16 Mar 2023	9.30	9.85	9.27	9.74	9.34	1,617,800
15 Mar 2023	9.15	9.31	8.84	9.15	8.77	1,461,300
14 Mar 2023	9.22	9.39	9.07	9.29	8.91	1,170,300
13 Mar 2023	8.72	9.17	8.45	8.95	8.58	1,832,100
10 Mar 2023	9.42	9.49	8.81	8.83	8.47	1,662,100
09 Mar 2023	9.41	9.58	9.09	9.17	8.79	1,873,000
09 Mar 2023	1:4 Stock split
08 Mar 2023	9.76	9.76	9.48	9.60	9.21	845,050
07 Mar 2023	10.04	10.08	9.80	9.80	9.40	442,100
06 Mar 2023	10.12	10.32	9.96	10.00	9.59	506,375
03 Mar 2023	10.16	10.24	10.04	10.16	9.74	465,900
02 Mar 2023	10.04	10.20	9.96	10.08	9.67	757,550
01 Mar 2023	10.52	10.68	10.24	10.32	9.90	615,950
28 Feb 2023	10.68	10.80	10.64	10.68	10.24	661,925
27 Feb 2023	10.52	10.72	10.48	10.64	10.20	521,200
24 Feb 2023	10.72	10.80	10.40	10.52	10.09	1,066,425
23 Feb 2023	11.16	11.28	10.60	10.92	10.47	1,170,600
22 Feb 2023	11.64	11.72	11.40	11.40	10.93	624,725
21 Feb 2023	11.80	12.00	11.48	11.48	11.01	449,525
17 Feb 2023	12.00	12.00	11.72	12.00	11.51	311,125
16 Feb 2023	11.88	11.92	11.76	11.88	11.39	253,250
15 Feb 2023	11.80	11.96	11.68	11.96	11.47	244,425
14 Feb 2023	11.92	12.00	11.72	11.80	11.32	307,150
13 Feb 2023	11.84	12.08	11.72	12.04	11.55	219,850
10 Feb 2023	11.68	11.88	11.68	11.84	11.35	258,725
09 Feb 2023	12.20	12.36	11.76	11.76	11.28	536,200
08 Feb 2023	12.24	12.28	11.96	12.04	11.55	311,175
07 Feb 2023	12.08	12.32	11.96	12.24	11.74	421,500
06 Feb 2023	12.56	12.60	12.20	12.20	11.70	420,425
03 Feb 2023	12.64	12.76	12.52	12.64	12.12	570,975
02 Feb 2023	12.80	12.96	12.68	12.76	12.24	706,350
01 Feb 2023	12.48	12.84	12.44	12.68	12.16	652,125
31 Jan 2023	12.16	12.52	12.16	12.48	11.97	503,425
30 Jan 2023	12.36	12.36	12.08	12.16	11.66	451,750
27 Jan 2023	12.20	12.44	12.16	12.36	11.85	506,400
26 Jan 2023	12.20	12.36	12.04	12.20	11.70	665,600
25 Jan 2023	11.88	12.12	11.88	12.08	11.58	431,975
24 Jan 2023	11.92	12.12	11.92	12.00	11.51	395,325
23 Jan 2023	11.80	12.04	11.80	11.96	11.47	378,775
20 Jan 2023	11.76	11.88	11.60	11.88	11.39	328,125
19 Jan 2023	11.64	11.72	11.48	11.68	11.20	356,575
18 Jan 2023	11.76	11.84	11.60	11.72	11.24	336,425
17 Jan 2023	11.72	11.80	11.64	11.76	11.28	288,350
13 Jan 2023	11.32	11.72	11.28	11.72	11.24	366,150
12 Jan 2023	11.32	11.52	11.28	11.52	11.05	488,875
11 Jan 2023	11.00	11.40	10.92	11.40	10.93	458,425
10 Jan 2023	10.76	10.92	10.72	10.88	10.43	303,425
09 Jan 2023	10.72	10.88	10.72	10.76	10.32	617,250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...