New York Mortgage Trust, Inc. (NYMT)
NASDAQ: NYMT · Real-Time Price · USD
5.94
+0.26 (4.58%)
At close: Dec 20, 2024, 4:00 PM
6.04
+0.10 (1.68%)
After-hours: Dec 20, 2024, 7:58 PM EST
New York Mortgage Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.62 | 6.00 | 5.61 | 5.94 | 5.94 | 1.02% | 4,768,201 |
| Dec 19, 2024 | 6.07 | 6.14 | 5.88 | 5.88 | 5.69 | -2.65% | 1,115,206 |
| Dec 18, 2024 | 6.38 | 6.47 | 6.01 | 6.04 | 5.84 | -5.18% | 962,750 |
| Dec 17, 2024 | 6.50 | 6.53 | 6.33 | 6.37 | 6.16 | -2.30% | 1,071,546 |
| Dec 16, 2024 | 6.48 | 6.56 | 6.45 | 6.52 | 6.31 | 0.15% | 527,955 |
| Dec 13, 2024 | 6.45 | 6.51 | 6.35 | 6.51 | 6.30 | 1.09% | 436,458 |
| Dec 12, 2024 | 6.48 | 6.52 | 6.41 | 6.44 | 6.23 | -0.62% | 514,838 |
| Dec 11, 2024 | 6.48 | 6.59 | 6.41 | 6.48 | 6.27 | -1.07% | 613,592 |
| Dec 10, 2024 | 6.54 | 6.59 | 6.47 | 6.55 | 6.34 | -0.30% | 606,767 |
| Dec 9, 2024 | 6.35 | 6.60 | 6.35 | 6.57 | 6.36 | 4.12% | 1,452,242 |
| Dec 6, 2024 | 6.23 | 6.32 | 6.18 | 6.31 | 6.10 | 2.10% | 888,755 |
| Dec 5, 2024 | 6.09 | 6.20 | 6.07 | 6.18 | 5.98 | 1.48% | 614,261 |
| Dec 4, 2024 | 6.05 | 6.10 | 6.00 | 6.09 | 5.89 | 0.83% | 529,238 |
| Dec 3, 2024 | 6.18 | 6.19 | 5.97 | 6.04 | 5.84 | -2.11% | 796,622 |
| Dec 2, 2024 | 6.18 | 6.19 | 6.06 | 6.17 | 5.97 | 0.49% | 1,434,129 |
| Nov 29, 2024 | 6.26 | 6.27 | 6.13 | 6.14 | 5.94 | -1.29% | 526,303 |
| Nov 27, 2024 | 6.07 | 6.32 | 6.07 | 6.22 | 6.02 | 3.49% | 743,050 |
| Nov 26, 2024 | 6.12 | 6.12 | 5.97 | 6.01 | 5.81 | -2.12% | 682,575 |
| Nov 25, 2024 | 6.04 | 6.17 | 6.04 | 6.14 | 5.94 | 2.68% | 1,058,533 |
| Nov 22, 2024 | 5.90 | 6.05 | 5.90 | 5.98 | 5.79 | 1.53% | 498,718 |
| Nov 21, 2024 | 5.82 | 5.92 | 5.79 | 5.89 | 5.70 | 1.55% | 589,314 |
| Nov 20, 2024 | 5.92 | 5.93 | 5.74 | 5.80 | 5.61 | -2.36% | 745,223 |
| Nov 19, 2024 | 5.90 | 5.96 | 5.89 | 5.94 | 5.75 | -0.34% | 628,854 |
| Nov 18, 2024 | 5.96 | 5.99 | 5.83 | 5.96 | 5.77 | - | 717,397 |
| Nov 15, 2024 | 5.99 | 6.00 | 5.90 | 5.96 | 5.77 | 0.68% | 573,790 |
| Nov 14, 2024 | 5.93 | 6.23 | 5.82 | 5.92 | 5.73 | 2.07% | 990,309 |
| Nov 13, 2024 | 5.82 | 5.87 | 5.77 | 5.80 | 5.61 | 0.35% | 683,900 |
| Nov 12, 2024 | 6.00 | 6.01 | 5.77 | 5.78 | 5.59 | -4.15% | 686,251 |
| Nov 11, 2024 | 5.99 | 6.08 | 5.93 | 6.03 | 5.83 | 1.17% | 685,374 |
| Nov 8, 2024 | 5.89 | 6.05 | 5.89 | 5.96 | 5.77 | 1.19% | 697,272 |
| Nov 7, 2024 | 5.80 | 5.97 | 5.80 | 5.89 | 5.70 | 1.55% | 709,881 |
| Nov 6, 2024 | 5.85 | 5.94 | 5.57 | 5.80 | 5.61 | 1.58% | 1,243,464 |
| Nov 5, 2024 | 5.68 | 5.77 | 5.64 | 5.71 | 5.52 | 0.53% | 940,430 |
| Nov 4, 2024 | 5.72 | 5.79 | 5.62 | 5.68 | 5.50 | -0.70% | 1,273,322 |
| Nov 1, 2024 | 5.83 | 5.87 | 5.69 | 5.72 | 5.53 | -0.87% | 1,664,665 |
| Oct 31, 2024 | 5.89 | 6.14 | 5.75 | 5.77 | 5.58 | 3.04% | 1,550,913 |
| Oct 30, 2024 | 5.45 | 5.65 | 5.41 | 5.60 | 5.42 | 2.94% | 1,386,126 |
| Oct 29, 2024 | 5.22 | 5.45 | 5.14 | 5.44 | 5.26 | 3.03% | 1,123,375 |
| Oct 28, 2024 | 5.26 | 5.38 | 5.24 | 5.28 | 5.11 | 0.76% | 964,734 |
| Oct 25, 2024 | 5.29 | 5.39 | 5.23 | 5.24 | 5.07 | -0.38% | 700,222 |
| Oct 24, 2024 | 5.24 | 5.28 | 5.16 | 5.26 | 5.09 | 0.57% | 531,556 |
| Oct 23, 2024 | 5.31 | 5.31 | 5.17 | 5.23 | 5.06 | -1.51% | 553,459 |
| Oct 22, 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 5.14 | -1.48% | 825,320 |
| Oct 21, 2024 | 5.57 | 5.59 | 5.37 | 5.39 | 5.21 | -3.41% | 910,235 |
| Oct 18, 2024 | 5.61 | 5.67 | 5.58 | 5.58 | 5.40 | -0.53% | 485,612 |
| Oct 17, 2024 | 5.80 | 5.84 | 5.59 | 5.61 | 5.43 | -3.11% | 528,389 |
| Oct 16, 2024 | 5.67 | 5.80 | 5.67 | 5.79 | 5.60 | 2.48% | 628,491 |
| Oct 15, 2024 | 5.54 | 5.68 | 5.54 | 5.65 | 5.47 | 2.17% | 723,885 |
| Oct 14, 2024 | 5.49 | 5.57 | 5.40 | 5.53 | 5.35 | 1.10% | 782,014 |
| Oct 11, 2024 | 5.58 | 5.59 | 5.46 | 5.47 | 5.29 | -1.44% | 756,078 |
| Oct 10, 2024 | 5.54 | 5.62 | 5.53 | 5.55 | 5.37 | -1.42% | 748,672 |
| Oct 9, 2024 | 5.66 | 5.69 | 5.61 | 5.63 | 5.45 | -0.18% | 506,450 |
| Oct 8, 2024 | 5.66 | 5.69 | 5.60 | 5.64 | 5.46 | -0.35% | 737,539 |
| Oct 7, 2024 | 5.80 | 5.84 | 5.62 | 5.66 | 5.48 | -2.92% | 639,492 |
| Oct 4, 2024 | 5.90 | 5.93 | 5.79 | 5.83 | 5.64 | -1.02% | 711,835 |
| Oct 3, 2024 | 5.99 | 6.00 | 5.89 | 5.89 | 5.70 | -1.67% | 645,756 |
| Oct 2, 2024 | 6.12 | 6.12 | 5.99 | 5.99 | 5.80 | -2.12% | 477,637 |
| Oct 1, 2024 | 6.29 | 6.30 | 6.10 | 6.12 | 5.92 | -3.32% | 463,729 |
| Sep 30, 2024 | 6.34 | 6.42 | 6.28 | 6.33 | 6.12 | -3.06% | 525,720 |
| Sep 27, 2024 | 6.67 | 6.68 | 6.48 | 6.53 | 6.12 | -0.61% | 512,004 |
| Sep 26, 2024 | 6.61 | 6.64 | 6.55 | 6.57 | 6.16 | 0.77% | 375,276 |
| Sep 25, 2024 | 6.70 | 6.74 | 6.52 | 6.52 | 6.11 | -2.54% | 489,187 |
| Sep 24, 2024 | 6.66 | 6.71 | 6.59 | 6.69 | 6.27 | 0.75% | 422,942 |
| Sep 23, 2024 | 6.78 | 6.80 | 6.61 | 6.64 | 6.23 | -1.48% | 455,011 |
| Sep 20, 2024 | 6.84 | 6.91 | 6.73 | 6.74 | 6.32 | -1.61% | 2,541,592 |
| Sep 19, 2024 | 6.93 | 6.94 | 6.79 | 6.85 | 6.42 | 0.15% | 518,332 |
| Sep 18, 2024 | 6.79 | 6.98 | 6.75 | 6.84 | 6.42 | 1.18% | 467,973 |
| Sep 17, 2024 | 6.79 | 6.85 | 6.73 | 6.76 | 6.34 | 0.15% | 440,111 |
| Sep 16, 2024 | 6.63 | 6.78 | 6.56 | 6.75 | 6.33 | 2.12% | 510,487 |
| Sep 13, 2024 | 6.51 | 6.63 | 6.51 | 6.61 | 6.20 | 2.01% | 316,137 |
| Sep 12, 2024 | 6.37 | 6.50 | 6.31 | 6.48 | 6.08 | 2.21% | 326,855 |
| Sep 11, 2024 | 6.29 | 6.34 | 6.20 | 6.34 | 5.95 | 0.32% | 335,027 |
| Sep 10, 2024 | 6.36 | 6.37 | 6.25 | 6.32 | 5.93 | -0.16% | 440,943 |
| Sep 9, 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 5.94 | -0.78% | 415,207 |
| Sep 6, 2024 | 6.41 | 6.46 | 6.33 | 6.38 | 5.98 | -0.47% | 235,063 |
| Sep 5, 2024 | 6.35 | 6.43 | 6.32 | 6.41 | 6.01 | 1.75% | 321,585 |
| Sep 4, 2024 | 6.47 | 6.48 | 6.27 | 6.30 | 5.91 | -2.33% | 373,761 |
| Sep 3, 2024 | 6.61 | 6.63 | 6.43 | 6.45 | 6.05 | -3.30% | 368,888 |
| Aug 30, 2024 | 6.71 | 6.72 | 6.61 | 6.67 | 6.26 | 0.15% | 234,653 |
| Aug 29, 2024 | 6.63 | 6.71 | 6.61 | 6.66 | 6.25 | 0.60% | 338,709 |
| Aug 28, 2024 | 6.63 | 6.70 | 6.59 | 6.62 | 6.21 | -0.15% | 358,618 |
| Aug 27, 2024 | 6.68 | 6.68 | 6.60 | 6.63 | 6.22 | -1.04% | 257,724 |
| Aug 26, 2024 | 6.71 | 6.82 | 6.67 | 6.70 | 6.28 | 0.75% | 489,895 |
| Aug 23, 2024 | 6.53 | 6.70 | 6.52 | 6.65 | 6.24 | 2.31% | 518,055 |
| Aug 22, 2024 | 6.41 | 6.55 | 6.40 | 6.50 | 6.10 | 0.93% | 429,236 |
| Aug 21, 2024 | 6.43 | 6.50 | 6.37 | 6.44 | 6.04 | 0.78% | 307,121 |
| Aug 20, 2024 | 6.45 | 6.45 | 6.35 | 6.39 | 5.99 | -1.08% | 268,245 |
| Aug 19, 2024 | 6.40 | 6.47 | 6.39 | 6.46 | 6.06 | 0.94% | 292,703 |
| Aug 16, 2024 | 6.36 | 6.44 | 6.35 | 6.40 | 6.00 | 0.63% | 316,020 |
| Aug 15, 2024 | 6.35 | 6.40 | 6.27 | 6.36 | 5.96 | 2.09% | 375,723 |
| Aug 14, 2024 | 6.18 | 6.24 | 6.13 | 6.23 | 5.84 | 0.97% | 237,604 |
| Aug 13, 2024 | 6.20 | 6.21 | 6.14 | 6.17 | 5.79 | 0.82% | 340,097 |
| Aug 12, 2024 | 6.27 | 6.28 | 6.09 | 6.12 | 5.74 | -2.55% | 308,127 |
| Aug 9, 2024 | 6.35 | 6.35 | 6.22 | 6.28 | 5.89 | -0.79% | 286,593 |
| Aug 8, 2024 | 6.27 | 6.34 | 6.23 | 6.33 | 5.94 | 1.44% | 346,556 |
| Aug 7, 2024 | 6.20 | 6.34 | 6.13 | 6.24 | 5.85 | 2.13% | 437,010 |
| Aug 6, 2024 | 5.84 | 6.13 | 5.80 | 6.11 | 5.73 | 4.44% | 600,883 |
| Aug 5, 2024 | 5.80 | 6.00 | 5.51 | 5.85 | 5.49 | -5.19% | 902,630 |
| Aug 2, 2024 | 6.18 | 6.28 | 6.08 | 6.17 | 5.79 | -2.83% | 686,127 |
| Aug 1, 2024 | 6.50 | 6.55 | 6.19 | 6.35 | 5.96 | -2.01% | 774,142 |