-
5 DAY PERFORMANCE
-3.65% -
1 MONTH PERFORMANCE
-5.10% -
3 MONTH PERFORMANCE
+10.47% -
6 MONTH PERFORMANCE
-12.81% -
YEAR-TO-DATE PERFORMANCE
-25.79% -
1 YEAR PERFORMANCE
-25.44%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.34 | $6.33 (-0.16%) | $6.42 | $6.28 | 523,473 | $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 |
| 09/25/2024 | $6.70 | $6.52 (-2.69%) | $6.74 | $6.52 | 489,187 | $593.25 M |
| 09/24/2024 | $6.66 | $6.69 (0.45%) | $6.71 | $6.59 | 422,942 | $608.72 M |
| 09/23/2024 | $6.78 | $6.64 (-2.06%) | $6.80 | $6.61 | 455,011 | $604.17 M |
| 09/20/2024 | $6.84 | $6.74 (-1.46%) | $6.91 | $6.73 | 2.54 M | $613.27 M |
| 09/19/2024 | $6.93 | $6.85 (-1.15%) | $6.94 | $6.79 | 518,332 | $623.27 M |
| 09/18/2024 | $6.79 | $6.84 (0.74%) | $6.98 | $6.75 | 468,000 | $622.36 M |
| 09/17/2024 | $6.79 | $6.76 (-0.44%) | $6.85 | $6.73 | 440,111 | $615.09 M |
| 09/16/2024 | $6.63 | $6.75 (1.81%) | $6.78 | $6.56 | 510,500 | $614.18 M |
| 09/13/2024 | $6.51 | $6.61 (1.54%) | $6.63 | $6.51 | 316,137 | $601.44 M |
| 09/12/2024 | $6.37 | $6.48 (1.73%) | $6.50 | $6.31 | 326,855 | $589.61 M |
| 09/11/2024 | $6.29 | $6.34 (0.79%) | $6.34 | $6.20 | 335,027 | $576.87 M |
| 09/10/2024 | $6.36 | $6.32 (-0.63%) | $6.37 | $6.25 | 440,943 | $575.05 M |
| 09/09/2024 | $6.38 | $6.33 (-0.78%) | $6.38 | $6.30 | 415,207 | $575.96 M |
| 09/06/2024 | $6.41 | $6.38 (-0.47%) | $6.46 | $6.33 | 235,100 | $580.51 M |
| 09/05/2024 | $6.35 | $6.41 (0.94%) | $6.43 | $6.32 | 321,585 | $583.24 M |
| 09/04/2024 | $6.47 | $6.30 (-2.63%) | $6.48 | $6.27 | 373,811 | $573.23 M |
| 09/03/2024 | $6.61 | $6.45 (-2.42%) | $6.63 | $6.43 | 368,888 | $586.88 M |
| 08/30/2024 | $6.71 | $6.67 (-0.6%) | $6.72 | $6.61 | 234,653 | $606.90 M |
| 08/29/2024 | $6.63 | $6.66 (0.45%) | $6.71 | $6.61 | 338,709 | $605.99 M |
| 08/28/2024 | $6.63 | $6.62 (-0.15%) | $6.70 | $6.59 | 358,618 | $602.35 M |
| 08/27/2024 | $6.68 | $6.63 (-0.75%) | $6.68 | $6.60 | 257,724 | $603.26 M |
| 08/26/2024 | $6.71 | $6.70 (-0.15%) | $6.82 | $6.67 | 489,900 | $609.63 M |
| 08/23/2024 | $6.53 | $6.65 (1.84%) | $6.70 | $6.52 | 518,100 | $605.08 M |
| 08/22/2024 | $6.41 | $6.50 (1.4%) | $6.55 | $6.40 | 429,236 | $591.43 M |
| 08/21/2024 | $6.43 | $6.44 (0.16%) | $6.50 | $6.37 | 307,121 | $585.97 M |
| 08/20/2024 | $6.45 | $6.39 (-0.93%) | $6.45 | $6.35 | 268,245 | $581.42 M |
| 08/19/2024 | $6.40 | $6.46 (0.94%) | $6.47 | $6.39 | 292,703 | $587.79 M |
| 08/16/2024 | $6.36 | $6.40 (0.63%) | $6.44 | $6.35 | 316,020 | $582.33 M |
| 08/15/2024 | $6.35 | $6.36 (0.16%) | $6.40 | $6.27 | 375,723 | $578.69 M |
| 08/14/2024 | $6.18 | $6.23 (0.81%) | $6.24 | $6.13 | 237,604 | $566.86 M |
| 08/13/2024 | $6.20 | $6.17 (-0.48%) | $6.21 | $6.14 | 340,100 | $561.40 M |
| 08/12/2024 | $6.27 | $6.12 (-2.39%) | $6.28 | $6.09 | 308,127 | $556.85 M |
| 08/09/2024 | $6.35 | $6.28 (-1.1%) | $6.35 | $6.22 | 286,600 | $571.41 M |
| 08/08/2024 | $6.27 | $6.33 (0.96%) | $6.34 | $6.23 | 346,556 | $575.96 M |
| 08/07/2024 | $6.20 | $6.24 (0.65%) | $6.34 | $6.13 | 437,010 | $567.77 M |
| 08/06/2024 | $5.84 | $6.11 (4.62%) | $6.13 | $5.80 | 600,900 | $555.94 M |
| 08/05/2024 | $5.80 | $5.85 (0.86%) | $6.00 | $5.51 | 902,630 | $532.29 M |
| 08/02/2024 | $6.18 | $6.17 (-0.16%) | $6.28 | $6.08 | 686,127 | $561.40 M |
| 08/01/2024 | $6.50 | $6.35 (-2.31%) | $6.55 | $6.19 | 774,142 | $577.78 M |
| 07/31/2024 | $6.62 | $6.48 (-2.11%) | $6.65 | $6.47 | 551,021 | $589.61 M |
| 07/30/2024 | $6.58 | $6.60 (0.3%) | $6.65 | $6.51 | 354,700 | $601.37 M |
| 07/29/2024 | $6.73 | $6.54 (-2.82%) | $6.77 | $6.53 | 523,199 | $595.07 M |
| 07/26/2024 | $6.66 | $6.68 (0.3%) | $6.71 | $6.59 | 586,821 | $608.66 M |
| 07/25/2024 | $6.50 | $6.52 (0.31%) | $6.68 | $6.43 | 425,857 | $594.08 M |
| 07/24/2024 | $6.71 | $6.46 (-3.73%) | $6.74 | $6.45 | 503,209 | $588.62 M |
| 07/23/2024 | $6.65 | $6.76 (1.65%) | $6.80 | $6.63 | 440,320 | $615.95 M |
| 07/22/2024 | $6.65 | $6.70 (0.75%) | $6.72 | $6.60 | 323,733 | $610.48 M |
| 07/19/2024 | $6.70 | $6.64 (-0.9%) | $6.73 | $6.59 | 415,351 | $605.02 M |
| 07/18/2024 | $6.80 | $6.70 (-1.47%) | $6.90 | $6.68 | 451,559 | $610.48 M |
| 07/17/2024 | $6.77 | $6.85 (1.18%) | $6.91 | $6.77 | 504,900 | $624.15 M |
| 07/16/2024 | $6.62 | $6.80 (2.72%) | $6.82 | $6.58 | 662,745 | $619.60 M |
| 07/15/2024 | $6.50 | $6.55 (0.77%) | $6.56 | $6.43 | 475,210 | $596.82 M |
| 07/12/2024 | $6.47 | $6.49 (0.31%) | $6.58 | $6.46 | 509,293 | $591.35 M |
| 07/11/2024 | $6.19 | $6.43 (3.88%) | $6.43 | $6.19 | 670,198 | $585.88 M |
| 07/10/2024 | $6.00 | $6.13 (2.17%) | $6.13 | $6.00 | 390,626 | $558.55 M |
| 07/09/2024 | $5.95 | $5.99 (0.67%) | $6.00 | $5.89 | 349,200 | $545.79 M |
| 07/08/2024 | $5.90 | $5.95 (0.85%) | $5.97 | $5.88 | 443,405 | $542.15 M |
| 07/05/2024 | $5.93 | $5.89 (-0.67%) | $5.96 | $5.85 | 496,332 | $536.68 M |
| 07/03/2024 | $5.93 | $5.95 (0.34%) | $6.00 | $5.90 | 275,700 | $542.15 M |
| 07/02/2024 | $5.75 | $5.91 (2.78%) | $5.92 | $5.73 | 515,109 | $538.50 M |
| 07/01/2024 | $5.84 | $5.73 (-1.88%) | $5.88 | $5.66 | 748,265 | $522.10 M |