5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
-10.20%
6 MONTH PERFORMANCE
-3.44%
YEAR-TO-DATE PERFORMANCE
-30.83%
1 YEAR PERFORMANCE
-32.18%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.80 | $5.90 (1.72%) | $5.90 | $5.80 | 317,570 | $534.43 M |
| 12/23/2024 | $5.89 | $5.84 (-0.85%) | $5.92 | $5.78 | 724,200 | $529.00 M |
| 12/20/2024 | $5.62 | $5.94 (5.69%) | $6.00 | $5.61 | 4.77 M | $538.06 M |
| 12/19/2024 | $6.07 | $5.88 (-3.13%) | $6.14 | $5.88 | 1.12 M | $532.62 M |
| 12/18/2024 | $6.38 | $6.04 (-5.33%) | $6.47 | $6.01 | 962,800 | $547.12 M |
| 12/17/2024 | $6.50 | $6.37 (-2%) | $6.53 | $6.33 | 1.07 M | $577.01 M |
| 12/16/2024 | $6.48 | $6.52 (0.62%) | $6.56 | $6.45 | 527,955 | $590.59 M |
| 12/13/2024 | $6.45 | $6.51 (0.93%) | $6.51 | $6.35 | 436,458 | $589.69 M |
| 12/12/2024 | $6.48 | $6.44 (-0.62%) | $6.52 | $6.41 | 514,838 | $583.35 M |
| 12/11/2024 | $6.48 | $6.48 (0%) | $6.59 | $6.41 | 613,592 | $586.97 M |
| 12/10/2024 | $6.54 | $6.55 (0.15%) | $6.59 | $6.47 | 606,767 | $593.31 M |
| 12/09/2024 | $6.35 | $6.57 (3.46%) | $6.60 | $6.35 | 1.45 M | $595.12 M |
| 12/06/2024 | $6.23 | $6.31 (1.28%) | $6.32 | $6.18 | 888,755 | $571.57 M |
| 12/05/2024 | $6.09 | $6.18 (1.48%) | $6.20 | $6.07 | 614,261 | $559.80 M |
| 12/04/2024 | $6.05 | $6.09 (0.66%) | $6.10 | $6.00 | 529,238 | $551.64 M |
| 12/03/2024 | $6.18 | $6.04 (-2.27%) | $6.19 | $5.97 | 796,622 | $547.12 M |
| 12/02/2024 | $6.18 | $6.17 (-0.16%) | $6.19 | $6.06 | 1.43 M | $558.89 M |
| 11/29/2024 | $6.26 | $6.14 (-1.92%) | $6.27 | $6.13 | 526,303 | $556.17 M |
| 11/27/2024 | $6.07 | $6.22 (2.47%) | $6.32 | $6.07 | 743,050 | $563.42 M |
| 11/26/2024 | $6.12 | $6.01 (-1.8%) | $6.12 | $5.97 | 682,600 | $544.40 M |
| 11/25/2024 | $6.04 | $6.14 (1.66%) | $6.17 | $6.04 | 1.06 M | $556.17 M |
| 11/22/2024 | $5.90 | $5.98 (1.36%) | $6.05 | $5.90 | 498,718 | $541.68 M |
| 11/21/2024 | $5.82 | $5.89 (1.2%) | $5.92 | $5.79 | 589,314 | $533.53 M |
| 11/20/2024 | $5.92 | $5.80 (-2.03%) | $5.93 | $5.74 | 745,223 | $525.38 M |
| 11/19/2024 | $5.90 | $5.94 (0.68%) | $5.96 | $5.89 | 628,900 | $538.06 M |
| 11/18/2024 | $5.96 | $5.96 (0%) | $5.99 | $5.83 | 717,397 | $539.87 M |
| 11/15/2024 | $5.99 | $5.96 (-0.5%) | $6.00 | $5.90 | 573,790 | $539.87 M |
| 11/14/2024 | $5.93 | $5.92 (-0.17%) | $6.23 | $5.82 | 990,309 | $536.25 M |
| 11/13/2024 | $5.82 | $5.80 (-0.34%) | $5.87 | $5.77 | 683,900 | $525.38 M |
| 11/12/2024 | $6.00 | $5.78 (-3.67%) | $6.01 | $5.77 | 686,251 | $523.56 M |
| 11/11/2024 | $5.99 | $6.03 (0.67%) | $6.08 | $5.93 | 685,374 | $546.21 M |
| 11/08/2024 | $5.89 | $5.96 (1.19%) | $6.05 | $5.89 | 697,272 | $539.87 M |
| 11/07/2024 | $5.80 | $5.89 (1.55%) | $5.97 | $5.80 | 709,881 | $533.53 M |
| 11/06/2024 | $5.85 | $5.80 (-0.85%) | $5.94 | $5.57 | 1.24 M | $525.38 M |
| 11/05/2024 | $5.68 | $5.71 (0.53%) | $5.77 | $5.64 | 940,430 | $517.22 M |
| 11/04/2024 | $5.72 | $5.68 (-0.7%) | $5.79 | $5.62 | 1.27 M | $514.51 M |
| 11/01/2024 | $5.83 | $5.72 (-1.89%) | $5.87 | $5.69 | 1.66 M | $518.13 M |
| 10/31/2024 | $5.89 | $5.77 (-2.04%) | $6.14 | $5.75 | 1.55 M | $522.66 M |
| 10/30/2024 | $5.45 | $5.60 (2.75%) | $5.65 | $5.41 | 1.39 M | $507.26 M |
| 10/29/2024 | $5.22 | $5.44 (4.21%) | $5.45 | $5.14 | 1.12 M | $492.77 M |
| 10/28/2024 | $5.26 | $5.28 (0.38%) | $5.38 | $5.24 | 964,734 | $478.27 M |
| 10/25/2024 | $5.29 | $5.24 (-0.95%) | $5.39 | $5.23 | 700,222 | $476.78 M |
| 10/24/2024 | $5.24 | $5.26 (0.38%) | $5.28 | $5.16 | 531,600 | $478.60 M |
| 10/23/2024 | $5.31 | $5.23 (-1.51%) | $5.31 | $5.17 | 553,459 | $475.87 M |
| 10/22/2024 | $5.38 | $5.31 (-1.3%) | $5.39 | $5.28 | 825,320 | $483.15 M |
| 10/21/2024 | $5.57 | $5.39 (-3.23%) | $5.59 | $5.37 | 910,235 | $490.43 M |
| 10/18/2024 | $5.61 | $5.58 (-0.53%) | $5.67 | $5.58 | 485,612 | $507.72 M |
| 10/17/2024 | $5.80 | $5.61 (-3.28%) | $5.84 | $5.59 | 528,389 | $510.45 M |
| 10/16/2024 | $5.67 | $5.79 (2.12%) | $5.80 | $5.67 | 628,500 | $526.83 M |
| 10/15/2024 | $5.54 | $5.65 (1.99%) | $5.68 | $5.54 | 723,900 | $514.09 M |
| 10/14/2024 | $5.49 | $5.53 (0.73%) | $5.57 | $5.40 | 782,014 | $503.17 M |
| 10/11/2024 | $5.58 | $5.47 (-1.97%) | $5.59 | $5.46 | 756,078 | $497.71 M |
| 10/10/2024 | $5.54 | $5.55 (0.18%) | $5.62 | $5.53 | 748,700 | $504.99 M |
| 10/09/2024 | $5.66 | $5.63 (-0.53%) | $5.69 | $5.61 | 506,450 | $512.27 M |
| 10/08/2024 | $5.66 | $5.64 (-0.35%) | $5.69 | $5.60 | 737,539 | $513.18 M |
| 10/07/2024 | $5.80 | $5.66 (-2.41%) | $5.84 | $5.62 | 639,500 | $515.00 M |
| 10/04/2024 | $5.90 | $5.83 (-1.19%) | $5.93 | $5.79 | 711,835 | $530.47 M |
| 10/03/2024 | $5.99 | $5.89 (-1.67%) | $6.00 | $5.89 | 645,800 | $535.93 M |
| 10/02/2024 | $6.12 | $5.99 (-2.12%) | $6.12 | $5.99 | 477,637 | $545.02 M |
| 10/01/2024 | $6.29 | $6.12 (-2.7%) | $6.30 | $6.10 | 463,729 | $556.85 M |
| 09/30/2024 | $6.34 | $6.33 (-0.16%) | $6.42 | $6.28 | 525,720 | $575.96 M |
| 09/27/2024 | $6.67 | $6.53 (-2.1%) | $6.68 | $6.48 | 512,004 | $594.16 M |
| 09/26/2024 | $6.61 | $6.57 (-0.61%) | $6.64 | $6.55 | 375,276 | $597.80 M |