Singapore markets open in 49 minutes

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8400-0.0600 (-2.07%)
At close: 04:00PM EST
2.8400 0.00 (0.00%)
After hours: 06:46PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20222.87002.88002.80002.84002.84002,530,429
02 Dec 20222.89002.90002.79002.90002.90001,713,700
01 Dec 20222.84002.91002.80002.88002.88002,198,600
30 Nov 20222.73002.82002.69002.81002.81002,730,200
29 Nov 20222.72002.76002.68002.75002.75001,477,300
28 Nov 20222.77002.77002.72002.72002.72001,700,300
25 Nov 20222.76002.79002.75002.77002.7700585,800
23 Nov 20222.78002.80002.71002.76002.76001,416,700
22 Nov 20222.75002.77002.73002.77002.77001,125,500
21 Nov 20222.75002.75002.70002.74002.74001,514,300
18 Nov 20222.75002.78002.71002.75002.75001,542,200
17 Nov 20222.71002.72002.65002.71002.71002,127,000
16 Nov 20222.80002.81002.71002.75002.75001,338,800
15 Nov 20222.78002.82002.73002.80002.80001,723,400
14 Nov 20222.79002.79002.71002.74002.74002,056,400
11 Nov 20222.76002.85002.75002.78002.78002,847,600
10 Nov 20222.69002.77002.67002.77002.77002,791,800
09 Nov 20222.59002.64002.57002.59002.59002,477,900
08 Nov 20222.69002.70002.59002.62002.62002,148,500
07 Nov 20222.68002.69002.63002.66002.66002,971,200
04 Nov 20222.61002.75002.61002.65002.65004,727,200
03 Nov 20222.58002.64002.51002.56002.56002,978,300
02 Nov 20222.68002.74002.59002.60002.60003,194,300
01 Nov 20222.75002.75002.64002.65002.65004,022,400
31 Oct 20222.74002.75002.67002.69002.69003,105,700
28 Oct 20222.68002.78002.64002.73002.73003,696,300
27 Oct 20222.63002.75002.63002.66002.66003,745,500
26 Oct 20222.65002.73002.61002.62002.62005,041,200
25 Oct 20222.41002.62002.37002.62002.62003,894,800
24 Oct 20222.47002.50002.40002.45002.45002,334,700
21 Oct 20222.45002.46002.40002.43002.43002,953,700
20 Oct 20222.45002.49002.39002.42002.42001,970,300
19 Oct 20222.49002.49002.40002.46002.46002,241,400
18 Oct 20222.50002.59002.46002.50002.50004,223,700
17 Oct 20222.50002.52002.42002.46002.46004,700,000
14 Oct 20222.54002.61002.41002.41002.41003,739,700
13 Oct 20222.33002.53002.29002.50002.50005,560,500
12 Oct 20222.44002.45002.31002.42002.42004,475,600
11 Oct 20222.23002.44002.17002.44002.44005,595,700
10 Oct 20222.31002.36002.20002.23002.23004,249,500
07 Oct 20222.32002.37002.27002.28002.28006,106,700
06 Oct 20222.41002.43002.29002.33002.33007,506,200
05 Oct 20222.44002.45002.27002.40002.40005,911,200
04 Oct 20222.27002.52002.26002.51002.51005,756,100
03 Oct 20222.35002.36002.11002.22002.22009,088,200
30 Sept 20222.23002.36002.22002.34002.34008,175,300
29 Sept 20222.27002.27002.07002.24002.24007,590,500
28 Sept 20222.23002.33002.23002.30002.30004,096,500
27 Sept 20222.21002.24002.15002.21002.21007,007,300
26 Sept 20222.37002.39002.16002.17002.170010,287,500
23 Sept 20222.52002.53002.34002.37002.37006,444,500
23 Sept 20220.1 Dividend
22 Sept 20222.74002.74002.60002.62002.52005,176,800
21 Sept 20222.80002.81002.71002.72002.61624,043,100
20 Sept 20222.80002.80002.74002.77002.66433,554,200
19 Sept 20222.78002.84002.78002.82002.71242,802,100
16 Sept 20222.76002.82002.71002.82002.71246,109,900
15 Sept 20222.80002.83002.77002.78002.67393,408,000
14 Sept 20222.77002.83002.75002.82002.71243,293,100
13 Sept 20222.78002.84002.75002.77002.66434,189,600
12 Sept 20222.88002.91002.82002.87002.76052,142,700
09 Sept 20222.79002.87002.78002.85002.74121,782,300
08 Sept 20222.77002.77002.72002.77002.66432,041,700
07 Sept 20222.69002.77002.66002.77002.66433,000,000
06 Sept 20222.78002.78002.63002.68002.57774,655,200
02 Sept 20222.77002.80002.73002.76002.65472,932,600
01 Sept 20222.81002.83002.68002.74002.63542,707,300
31 Aug 20222.84002.85002.78002.80002.69312,076,400
30 Aug 20222.91002.92002.81002.81002.70271,432,800
29 Aug 20222.88002.91002.86002.88002.77011,282,500
26 Aug 20222.99002.99002.89002.90002.78931,555,700
25 Aug 20222.92002.97002.90002.96002.84701,548,600
24 Aug 20222.91002.93002.87002.90002.78932,062,700
23 Aug 20222.86002.91002.86002.90002.78931,825,000
22 Aug 20222.93002.93002.85002.86002.75082,097,300
19 Aug 20223.00003.02002.93002.94002.82786,341,000
18 Aug 20223.04003.07003.02003.02002.90472,346,000
17 Aug 20223.06003.07003.00003.05002.93362,403,900
16 Aug 20223.05003.10003.02003.09002.97211,819,500
15 Aug 20223.03003.07003.01003.06002.94321,746,800
12 Aug 20223.02003.06003.01003.06002.94321,984,100
11 Aug 20223.07003.09003.00003.02002.90472,075,500
10 Aug 20223.00003.06003.00003.03002.91442,660,500
09 Aug 20223.00003.00002.94002.96002.84702,140,000
08 Aug 20223.00003.04002.97003.02002.90472,116,000
05 Aug 20222.92002.99002.92002.96002.84703,052,300
04 Aug 20223.10003.12002.96002.99002.87593,842,800
03 Aug 20223.09003.16003.06003.12003.00092,493,900
02 Aug 20223.16003.16003.10003.11002.99132,495,400
01 Aug 20223.14003.21003.06003.19003.06822,258,600
29 Jul 20223.18003.23003.13003.14003.02023,603,500
28 Jul 20223.04003.17003.04003.17003.04902,775,100
27 Jul 20222.93003.04002.92003.04002.92401,942,900
26 Jul 20222.90002.96002.90002.91002.79891,906,700
25 Jul 20222.94002.95002.90002.94002.82782,682,100
22 Jul 20222.90002.96002.86002.90002.78931,983,600
21 Jul 20222.88002.90002.80002.90002.78932,134,000
20 Jul 20222.88002.90002.83002.87002.76052,320,700
19 Jul 20222.72002.88002.72002.86002.75084,440,300
18 Jul 20222.83002.84002.69002.73002.62584,109,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...