Singapore markets close in 1 hour 24 minutes

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.06000.0000 (0.00%)
At close: 04:00PM EDT
3.0800 +0.02 (+0.65%)
After hours: 07:56PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20223.03003.07003.01003.06003.06001,746,100
12 Aug 20223.02003.06003.01003.06003.06001,983,600
11 Aug 20223.07003.09003.00003.02003.02002,075,500
10 Aug 20223.00003.06003.00003.03003.03002,660,500
09 Aug 20223.00003.00002.94002.96002.96002,140,000
08 Aug 20223.00003.04002.97003.02003.02002,116,000
05 Aug 20222.92002.99002.92002.96002.96003,050,800
04 Aug 20223.10003.12002.96002.99002.99003,842,800
03 Aug 20223.09003.16003.06003.12003.12002,493,900
02 Aug 20223.16003.16003.10003.11003.11002,495,400
01 Aug 20223.14003.21003.06003.19003.19002,258,600
29 Jul 20223.18003.23003.13003.14003.14003,603,500
28 Jul 20223.04003.17003.04003.17003.17002,775,100
27 Jul 20222.93003.04002.92003.04003.04001,942,900
26 Jul 20222.90002.96002.90002.91002.91001,906,700
25 Jul 20222.94002.95002.90002.94002.94002,682,100
22 Jul 20222.90002.96002.86002.90002.90001,983,600
21 Jul 20222.88002.90002.80002.90002.90002,134,000
20 Jul 20222.88002.90002.83002.87002.87002,320,700
19 Jul 20222.72002.88002.72002.86002.86004,440,300
18 Jul 20222.83002.84002.69002.73002.73004,109,300
15 Jul 20222.80002.84002.71002.82002.82002,360,600
14 Jul 20222.80002.80002.71002.74002.74002,075,500
13 Jul 20222.81002.84002.76002.82002.82002,101,000
12 Jul 20222.79002.85002.77002.80002.80001,791,800
11 Jul 20222.84002.87002.78002.79002.79001,961,000
08 Jul 20222.86002.87002.81002.85002.85001,909,800
07 Jul 20222.80002.88002.80002.86002.86003,187,400
06 Jul 20222.85002.90002.74002.78002.78004,105,000
05 Jul 20222.82002.87002.74002.86002.86004,232,500
01 Jul 20222.76002.85002.74002.84002.84002,734,800
30 Jun 20222.66002.80002.66002.76002.76005,062,300
29 Jun 20222.70002.74002.65002.71002.71005,046,700
28 Jun 20222.75002.80002.70002.71002.71004,658,600
27 Jun 20222.74002.82002.71002.73002.73005,483,200
24 Jun 20222.59002.78002.59002.77002.77007,225,300
24 Jun 20220.1 Dividend
23 Jun 20222.61002.67002.57002.66002.56006,235,600
22 Jun 20222.49002.64002.49002.58002.48305,763,600
21 Jun 20222.48002.57002.45002.52002.42536,120,000
17 Jun 20222.31002.38002.25002.36002.271313,988,300
16 Jun 20222.42002.42002.24002.27002.184710,174,300
15 Jun 20222.49002.51002.39002.47002.37718,115,900
14 Jun 20222.60002.61002.40002.44002.34836,568,500
13 Jun 20222.90002.92002.58002.59002.49266,311,800
10 Jun 20223.03003.03002.95002.97002.85832,793,900
09 Jun 20223.07003.11003.04003.04002.92571,790,400
08 Jun 20223.15003.16003.05003.07002.95462,906,000
07 Jun 20223.11003.18003.10003.17003.05082,408,600
06 Jun 20223.11003.14003.10003.11002.99312,953,700
03 Jun 20223.12003.15003.09003.11002.99311,886,400
02 Jun 20223.07003.13003.05003.12003.00272,171,200
01 Jun 20223.04003.08002.98003.06002.94505,776,400
31 May 20223.04003.06003.00003.03002.91613,716,200
27 May 20223.01003.07003.01003.06002.94502,083,400
26 May 20222.98003.03002.98003.02002.90652,885,900
25 May 20222.99003.02002.95002.98002.86802,641,300
24 May 20222.95003.00002.90002.99002.87762,477,400
23 May 20222.90002.99002.90002.95002.83912,698,300
20 May 20222.94002.94002.84002.89002.78143,181,900
19 May 20222.96002.99002.92002.92002.81024,258,900
18 May 20223.03003.07002.97002.97002.85833,732,200
17 May 20223.03003.08003.02003.06002.94503,496,900
16 May 20223.05003.07003.00003.00002.88722,769,800
13 May 20222.96003.04002.93003.04002.92575,814,700
12 May 20223.00003.00002.86002.94002.82954,617,700
11 May 20223.05003.08002.99003.01002.89682,944,500
10 May 20223.07003.13002.96003.02002.90653,906,600
09 May 20223.11003.14002.98003.02002.90655,224,300
06 May 20223.14003.22003.13003.15003.03163,418,000
05 May 20223.23003.25003.14003.18003.06053,315,700
04 May 20223.13003.30003.13003.27003.14715,027,300
03 May 20223.22003.36003.22003.36003.23374,034,800
02 May 20223.23003.27003.15003.21003.08933,329,800
29 Apr 20223.30003.34003.21003.22003.09893,539,200
28 Apr 20223.14003.33003.09003.30003.17593,561,300
27 Apr 20223.15003.20003.12003.18003.06054,600,700
26 Apr 20223.24003.26003.14003.14003.02205,130,700
25 Apr 20223.24003.26003.17003.25003.12785,606,900
22 Apr 20223.31003.31003.23003.24003.11824,266,500
21 Apr 20223.34003.39003.30003.30003.17594,650,400
20 Apr 20223.33003.37003.29003.30003.17594,665,000
19 Apr 20223.42003.46003.29003.29003.16637,583,600
18 Apr 20223.50003.51003.42003.44003.31074,425,000
14 Apr 20223.52003.55003.48003.50003.36841,823,200
13 Apr 20223.44003.52003.41003.50003.36845,274,300
12 Apr 20223.45003.51003.43003.44003.31076,945,300
11 Apr 20223.44003.50003.42003.45003.32033,333,500
08 Apr 20223.41003.47003.38003.44003.31073,777,400
07 Apr 20223.49003.52003.38003.40003.27225,076,700
06 Apr 20223.52003.55003.45003.47003.33955,541,600
05 Apr 20223.66003.69003.55003.55003.41653,916,400
04 Apr 20223.67003.67003.57003.65003.51283,412,400
01 Apr 20223.66003.69003.62003.65003.51282,583,600
31 Mar 20223.64003.68003.63003.65003.51282,530,200
30 Mar 20223.71003.71003.65003.65003.51284,264,000
29 Mar 20223.69003.72003.67003.70003.56093,341,100
28 Mar 20223.63003.66003.61003.65003.51283,432,000
25 Mar 20223.57003.63003.54003.62003.48392,296,300
24 Mar 20223.54003.57003.51003.55003.41652,178,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...