NYMT - New York Mortgage Trust, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20239.689.869.659.769.76544,072
26 May 20239.319.659.259.619.61465,700
25 May 20239.629.629.219.309.30559,000
24 May 20239.899.909.599.679.67619,700
23 May 20239.9810.149.939.949.94534,200
22 May 20239.829.979.809.969.96439,100
19 May 202310.0510.069.809.819.81311,600
18 May 20239.769.969.749.949.94458,000
17 May 20239.629.819.589.789.78535,200
16 May 20239.719.779.579.579.57436,500
15 May 20239.789.869.719.739.73566,800
12 May 20239.759.829.649.729.72517,700
11 May 20239.689.779.619.749.74514,800
10 May 20239.869.899.559.759.75825,900
09 May 20239.829.829.659.709.70561,500
08 May 20239.779.909.739.879.87614,100
05 May 20239.629.889.589.769.76699,700
04 May 20239.629.809.459.549.54792,700
03 May 20239.649.879.599.609.60585,500
02 May 202310.0510.099.459.569.56730,600
01 May 202310.2510.339.9510.0110.01433,700
28 Apr 202310.2110.2810.1310.2810.28637,500
27 Apr 20239.9910.229.9910.1610.16618,300
26 Apr 202310.0810.219.949.979.97770,500
25 Apr 202310.2110.2110.0110.0410.04429,900
24 Apr 202310.2210.2710.1010.2010.20488,800
21 Apr 202310.1310.2610.0210.2110.21375,600
20 Apr 202310.0510.1610.0410.1510.15411,200
19 Apr 20239.8710.239.8210.1410.14454,800
18 Apr 202310.1610.189.829.899.89533,200
17 Apr 202310.0010.249.8510.1710.17701,600
14 Apr 202310.1510.219.829.989.98607,400
13 Apr 202310.1410.149.9710.1310.13487,300
12 Apr 202310.3010.3710.1110.1410.14474,300
11 Apr 202310.2010.3110.1210.2210.22445,600
10 Apr 202310.1610.259.8610.1710.17855,500
06 Apr 202310.1810.2410.1210.1710.17335,300
05 Apr 202310.0110.179.9310.1510.15429,000
04 Apr 20239.9910.059.8810.0410.04524,400
03 Apr 20239.9810.099.879.959.95526,400
31 Mar 20239.729.979.709.969.96761,900
30 Mar 20239.739.779.629.729.72460,400
29 Mar 20239.539.669.529.659.65547,800
28 Mar 20239.339.489.269.459.45501,000
27 Mar 20239.349.439.259.389.38565,700
24 Mar 20238.679.218.569.189.18824,300
23 Mar 20238.949.078.658.698.69693,700
22 Mar 20239.099.178.878.888.88904,100
21 Mar 20239.209.319.099.119.11819,000
20 Mar 20238.979.198.979.089.08971,900
17 Mar 20239.229.268.768.948.943,050,400
17 Mar 20230.4 Dividend
16 Mar 20239.309.859.279.749.341,617,800
15 Mar 20239.159.318.849.158.771,461,300
14 Mar 20239.229.399.079.298.911,170,300
13 Mar 20238.729.178.458.958.581,832,100
10 Mar 20239.429.498.818.838.471,662,100
09 Mar 20239.419.589.099.178.791,873,000
09 Mar 20231:4 Stock split
08 Mar 20239.769.769.489.609.21845,050
07 Mar 202310.0410.089.809.809.40442,100
06 Mar 202310.1210.329.9610.009.59506,375
03 Mar 202310.1610.2410.0410.169.74465,900
02 Mar 202310.0410.209.9610.089.67757,550
01 Mar 202310.5210.6810.2410.329.90615,950
28 Feb 202310.6810.8010.6410.6810.24661,925
27 Feb 202310.5210.7210.4810.6410.20521,200
24 Feb 202310.7210.8010.4010.5210.091,066,425
23 Feb 202311.1611.2810.6010.9210.471,170,600
22 Feb 202311.6411.7211.4011.4010.93624,725
21 Feb 202311.8012.0011.4811.4811.01449,525
17 Feb 202312.0012.0011.7212.0011.51311,125
16 Feb 202311.8811.9211.7611.8811.39253,250
15 Feb 202311.8011.9611.6811.9611.47244,425
14 Feb 202311.9212.0011.7211.8011.32307,150
13 Feb 202311.8412.0811.7212.0411.55219,850
10 Feb 202311.6811.8811.6811.8411.35258,725
09 Feb 202312.2012.3611.7611.7611.28536,200
08 Feb 202312.2412.2811.9612.0411.55311,175
07 Feb 202312.0812.3211.9612.2411.74421,500
06 Feb 202312.5612.6012.2012.2011.70420,425
03 Feb 202312.6412.7612.5212.6412.12570,975
02 Feb 202312.8012.9612.6812.7612.24706,350
01 Feb 202312.4812.8412.4412.6812.16652,125
31 Jan 202312.1612.5212.1612.4811.97503,425
30 Jan 202312.3612.3612.0812.1611.66451,750
27 Jan 202312.2012.4412.1612.3611.85506,400
26 Jan 202312.2012.3612.0412.2011.70665,600
25 Jan 202311.8812.1211.8812.0811.58431,975
24 Jan 202311.9212.1211.9212.0011.51395,325
23 Jan 202311.8012.0411.8011.9611.47378,775
20 Jan 202311.7611.8811.6011.8811.39328,125
19 Jan 202311.6411.7211.4811.6811.20356,575
18 Jan 202311.7611.8411.6011.7211.24336,425
17 Jan 202311.7211.8011.6411.7611.28288,350
13 Jan 202311.3211.7211.2811.7211.24366,150
12 Jan 202311.3211.5211.2811.5211.05488,875
11 Jan 202311.0011.4010.9211.4010.93458,425
10 Jan 202310.7610.9210.7210.8810.43303,425
09 Jan 202310.7210.8810.7210.7610.32617,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...