New York Mortgage Trust, Inc. (NYMT)
NASDAQ: NYMT · Real-Time Price · USD
5.77
+0.17 (3.04%)
Oct 31, 2024, 4:00 PM EDT - Market closed
New York Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.89 | 6.14 | 5.75 | 5.77 | 5.77 | 3.04% | 1,550,580 |
| Oct 30, 2024 | 5.45 | 5.65 | 5.41 | 5.60 | 5.60 | 2.94% | 1,386,126 |
| Oct 29, 2024 | 5.22 | 5.45 | 5.14 | 5.44 | 5.44 | 3.03% | 1,123,375 |
| Oct 28, 2024 | 5.26 | 5.38 | 5.24 | 5.28 | 5.28 | 0.76% | 964,734 |
| Oct 25, 2024 | 5.29 | 5.39 | 5.23 | 5.24 | 5.24 | -0.38% | 700,222 |
| Oct 24, 2024 | 5.24 | 5.28 | 5.16 | 5.26 | 5.26 | 0.57% | 531,600 |
| Oct 23, 2024 | 5.31 | 5.31 | 5.17 | 5.23 | 5.23 | -1.51% | 553,459 |
| Oct 22, 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 5.31 | -1.48% | 825,320 |
| Oct 21, 2024 | 5.57 | 5.59 | 5.37 | 5.39 | 5.39 | -3.41% | 910,235 |
| Oct 18, 2024 | 5.61 | 5.67 | 5.58 | 5.58 | 5.58 | -0.53% | 485,612 |
| Oct 17, 2024 | 5.80 | 5.84 | 5.59 | 5.61 | 5.61 | -3.11% | 528,389 |
| Oct 16, 2024 | 5.67 | 5.80 | 5.67 | 5.79 | 5.79 | 2.48% | 628,500 |
| Oct 15, 2024 | 5.54 | 5.68 | 5.54 | 5.65 | 5.65 | 2.17% | 723,900 |
| Oct 14, 2024 | 5.49 | 5.57 | 5.40 | 5.53 | 5.53 | 1.10% | 782,014 |
| Oct 11, 2024 | 5.58 | 5.59 | 5.46 | 5.47 | 5.47 | -1.44% | 756,078 |
| Oct 10, 2024 | 5.54 | 5.62 | 5.53 | 5.55 | 5.55 | -1.42% | 748,700 |
| Oct 9, 2024 | 5.66 | 5.69 | 5.61 | 5.63 | 5.63 | -0.18% | 506,450 |
| Oct 8, 2024 | 5.66 | 5.69 | 5.60 | 5.64 | 5.64 | -0.35% | 737,539 |
| Oct 7, 2024 | 5.80 | 5.84 | 5.62 | 5.66 | 5.66 | -2.92% | 639,500 |
| Oct 4, 2024 | 5.90 | 5.93 | 5.79 | 5.83 | 5.83 | -1.02% | 711,835 |
| Oct 3, 2024 | 5.99 | 6.00 | 5.89 | 5.89 | 5.89 | -1.67% | 645,800 |
| Oct 2, 2024 | 6.12 | 6.12 | 5.99 | 5.99 | 5.99 | -2.12% | 477,637 |
| Oct 1, 2024 | 6.29 | 6.30 | 6.10 | 6.12 | 6.12 | -3.32% | 463,729 |
| Sep 30, 2024 | 6.34 | 6.42 | 6.28 | 6.33 | 6.33 | -3.06% | 525,720 |
| Sep 27, 2024 | 6.67 | 6.68 | 6.48 | 6.53 | 6.33 | -0.61% | 512,004 |
| Sep 26, 2024 | 6.61 | 6.64 | 6.55 | 6.57 | 6.37 | 0.77% | 375,276 |
| Sep 25, 2024 | 6.70 | 6.74 | 6.52 | 6.52 | 6.32 | -2.54% | 489,187 |
| Sep 24, 2024 | 6.66 | 6.71 | 6.59 | 6.69 | 6.49 | 0.75% | 422,942 |
| Sep 23, 2024 | 6.78 | 6.80 | 6.61 | 6.64 | 6.44 | -1.48% | 455,011 |
| Sep 20, 2024 | 6.84 | 6.91 | 6.73 | 6.74 | 6.53 | -1.61% | 2,541,592 |
| Sep 19, 2024 | 6.93 | 6.94 | 6.79 | 6.85 | 6.64 | 0.15% | 518,332 |
| Sep 18, 2024 | 6.79 | 6.98 | 6.75 | 6.84 | 6.63 | 1.18% | 468,000 |
| Sep 17, 2024 | 6.79 | 6.85 | 6.73 | 6.76 | 6.55 | 0.15% | 440,111 |
| Sep 16, 2024 | 6.63 | 6.78 | 6.56 | 6.75 | 6.54 | 2.12% | 510,500 |
| Sep 13, 2024 | 6.51 | 6.63 | 6.51 | 6.61 | 6.41 | 2.01% | 316,137 |
| Sep 12, 2024 | 6.37 | 6.50 | 6.31 | 6.48 | 6.28 | 2.21% | 326,855 |
| Sep 11, 2024 | 6.29 | 6.34 | 6.20 | 6.34 | 6.15 | 0.32% | 335,027 |
| Sep 10, 2024 | 6.36 | 6.37 | 6.25 | 6.32 | 6.13 | -0.16% | 440,943 |
| Sep 9, 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 6.14 | -0.78% | 415,207 |
| Sep 6, 2024 | 6.41 | 6.46 | 6.33 | 6.38 | 6.18 | -0.47% | 235,100 |
| Sep 5, 2024 | 6.35 | 6.43 | 6.32 | 6.41 | 6.21 | 1.75% | 321,585 |
| Sep 4, 2024 | 6.47 | 6.48 | 6.27 | 6.30 | 6.11 | -2.33% | 373,811 |
| Sep 3, 2024 | 6.61 | 6.63 | 6.43 | 6.45 | 6.25 | -3.30% | 368,888 |
| Aug 30, 2024 | 6.71 | 6.72 | 6.61 | 6.67 | 6.47 | 0.15% | 234,653 |
| Aug 29, 2024 | 6.63 | 6.71 | 6.61 | 6.66 | 6.46 | 0.60% | 338,709 |
| Aug 28, 2024 | 6.63 | 6.70 | 6.59 | 6.62 | 6.42 | -0.15% | 358,618 |
| Aug 27, 2024 | 6.68 | 6.68 | 6.60 | 6.63 | 6.43 | -1.04% | 257,724 |
| Aug 26, 2024 | 6.71 | 6.82 | 6.67 | 6.70 | 6.49 | 0.75% | 489,900 |
| Aug 23, 2024 | 6.53 | 6.70 | 6.52 | 6.65 | 6.45 | 2.31% | 518,100 |
| Aug 22, 2024 | 6.41 | 6.55 | 6.40 | 6.50 | 6.30 | 0.93% | 429,236 |
| Aug 21, 2024 | 6.43 | 6.50 | 6.37 | 6.44 | 6.24 | 0.78% | 307,121 |
| Aug 20, 2024 | 6.45 | 6.45 | 6.35 | 6.39 | 6.19 | -1.08% | 268,245 |
| Aug 19, 2024 | 6.40 | 6.47 | 6.39 | 6.46 | 6.26 | 0.94% | 292,703 |
| Aug 16, 2024 | 6.36 | 6.44 | 6.35 | 6.40 | 6.20 | 0.63% | 316,020 |
| Aug 15, 2024 | 6.35 | 6.40 | 6.27 | 6.36 | 6.17 | 2.09% | 375,723 |
| Aug 14, 2024 | 6.18 | 6.24 | 6.13 | 6.23 | 6.04 | 0.97% | 237,604 |
| Aug 13, 2024 | 6.20 | 6.21 | 6.14 | 6.17 | 5.98 | 0.82% | 340,100 |
| Aug 12, 2024 | 6.27 | 6.28 | 6.09 | 6.12 | 5.93 | -2.55% | 308,127 |
| Aug 9, 2024 | 6.35 | 6.35 | 6.22 | 6.28 | 6.09 | -0.79% | 286,600 |
| Aug 8, 2024 | 6.27 | 6.34 | 6.23 | 6.33 | 6.14 | 1.44% | 346,556 |
| Aug 7, 2024 | 6.20 | 6.34 | 6.13 | 6.24 | 6.05 | 2.13% | 437,010 |
| Aug 6, 2024 | 5.84 | 6.13 | 5.80 | 6.11 | 5.92 | 4.44% | 600,900 |
| Aug 5, 2024 | 5.80 | 6.00 | 5.51 | 5.85 | 5.67 | -5.19% | 902,630 |
| Aug 2, 2024 | 6.18 | 6.28 | 6.08 | 6.17 | 5.98 | -2.83% | 686,127 |
| Aug 1, 2024 | 6.50 | 6.55 | 6.19 | 6.35 | 6.16 | -2.01% | 774,142 |
| Jul 31, 2024 | 6.62 | 6.65 | 6.47 | 6.48 | 6.28 | -1.82% | 551,021 |
| Jul 30, 2024 | 6.58 | 6.65 | 6.51 | 6.60 | 6.40 | 0.92% | 354,700 |
| Jul 29, 2024 | 6.73 | 6.77 | 6.53 | 6.54 | 6.34 | -2.10% | 523,199 |
| Jul 26, 2024 | 6.66 | 6.71 | 6.59 | 6.68 | 6.48 | 2.45% | 586,821 |
| Jul 25, 2024 | 6.50 | 6.68 | 6.43 | 6.52 | 6.32 | 0.93% | 425,857 |
| Jul 24, 2024 | 6.71 | 6.74 | 6.45 | 6.46 | 6.26 | -4.44% | 503,209 |
| Jul 23, 2024 | 6.65 | 6.80 | 6.63 | 6.76 | 6.55 | 0.90% | 440,320 |
| Jul 22, 2024 | 6.65 | 6.72 | 6.60 | 6.70 | 6.49 | 0.90% | 323,733 |
| Jul 19, 2024 | 6.70 | 6.73 | 6.59 | 6.64 | 6.44 | -0.90% | 415,351 |
| Jul 18, 2024 | 6.80 | 6.90 | 6.68 | 6.70 | 6.49 | -2.19% | 451,559 |
| Jul 17, 2024 | 6.77 | 6.91 | 6.77 | 6.85 | 6.64 | 0.74% | 504,900 |
| Jul 16, 2024 | 6.62 | 6.82 | 6.58 | 6.80 | 6.59 | 3.82% | 662,745 |
| Jul 15, 2024 | 6.50 | 6.56 | 6.43 | 6.55 | 6.35 | 0.92% | 475,210 |
| Jul 12, 2024 | 6.47 | 6.58 | 6.46 | 6.49 | 6.29 | 0.93% | 509,293 |
| Jul 11, 2024 | 6.19 | 6.43 | 6.19 | 6.43 | 6.23 | 4.89% | 670,198 |
| Jul 10, 2024 | 6.00 | 6.13 | 6.00 | 6.13 | 5.94 | 2.34% | 390,626 |
| Jul 9, 2024 | 5.95 | 6.00 | 5.89 | 5.99 | 5.81 | 0.67% | 349,200 |
| Jul 8, 2024 | 5.90 | 5.97 | 5.88 | 5.95 | 5.77 | 1.02% | 443,405 |
| Jul 5, 2024 | 5.93 | 5.96 | 5.85 | 5.89 | 5.71 | -1.01% | 496,332 |
| Jul 3, 2024 | 5.93 | 6.00 | 5.90 | 5.95 | 5.77 | 0.68% | 275,700 |
| Jul 2, 2024 | 5.75 | 5.92 | 5.73 | 5.91 | 5.73 | 3.14% | 515,109 |
| Jul 1, 2024 | 5.84 | 5.88 | 5.66 | 5.73 | 5.55 | -1.88% | 748,265 |
| Jun 28, 2024 | 5.76 | 5.87 | 5.68 | 5.84 | 5.66 | -1.18% | 1,274,312 |
| Jun 27, 2024 | 6.11 | 6.11 | 5.81 | 5.91 | 5.54 | -3.27% | 933,900 |
| Jun 26, 2024 | 6.15 | 6.15 | 6.09 | 6.11 | 5.72 | -1.13% | 733,443 |
| Jun 25, 2024 | 6.23 | 6.23 | 6.17 | 6.18 | 5.79 | -0.80% | 319,900 |
| Jun 24, 2024 | 6.23 | 6.32 | 6.18 | 6.23 | 5.83 | -0.16% | 468,253 |
| Jun 21, 2024 | 6.12 | 6.25 | 6.07 | 6.24 | 5.84 | 2.13% | 2,440,815 |
| Jun 20, 2024 | 6.01 | 6.22 | 6.01 | 6.11 | 5.72 | 1.33% | 866,745 |
| Jun 18, 2024 | 6.03 | 6.05 | 6.00 | 6.03 | 5.65 | -0.33% | 448,540 |
| Jun 17, 2024 | 6.02 | 6.12 | 6.00 | 6.05 | 5.67 | 0.17% | 794,749 |
| Jun 14, 2024 | 6.00 | 6.09 | 5.98 | 6.04 | 5.66 | - | 534,800 |
| Jun 13, 2024 | 5.94 | 6.04 | 5.89 | 6.04 | 5.66 | 1.34% | 449,238 |
| Jun 12, 2024 | 5.98 | 6.04 | 5.94 | 5.96 | 5.58 | 2.05% | 678,015 |
| Jun 11, 2024 | 5.83 | 5.88 | 5.71 | 5.84 | 5.47 | -0.17% | 542,912 |