-
5 DAY PERFORMANCE
+0.16% -
1 MONTH PERFORMANCE
+0.43% -
3 MONTH PERFORMANCE
+1.15%
New York Mortgage Trust, Inc. 9.125% Senior Notes Due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $25.49 | $25.49 (0%) | $25.49 | $25.40 | 5,165 | $2.31 B |
| 12/05/2024 | $25.44 | $25.48 (0.16%) | $25.49 | $25.44 | 7,335 | $2.31 B |
| 12/04/2024 | $25.48 | $25.37 (-0.43%) | $25.48 | $25.37 | 728 | $2.30 B |
| 12/03/2024 | $25.35 | $25.45 (0.39%) | $25.48 | $25.35 | 4,867 | $2.31 B |
| 12/02/2024 | $25.36 | $25.40 (0.16%) | $25.40 | $25.32 | 7,000 | $2.30 B |
| 11/29/2024 | $25.33 | $25.33 (0%) | $25.36 | $25.33 | 1,144 | $2.29 B |
| 11/27/2024 | $25.18 | $25.30 (0.48%) | $25.30 | $25.18 | 8,000 | $2.29 B |
| 11/26/2024 | $25.28 | $25.28 (0%) | $25.30 | $25.25 | 2,300 | $2.29 B |
| 11/25/2024 | $25.28 | $25.29 (0.04%) | $25.30 | $25.24 | 2,800 | $2.29 B |
| 11/22/2024 | $25.08 | $25.22 (0.56%) | $25.23 | $25.08 | 7,903 | $2.28 B |
| 11/21/2024 | $25.31 | $25.05 (-1.03%) | $25.31 | $25.03 | 25,406 | $2.27 B |
| 11/20/2024 | $25.33 | $25.30 (-0.12%) | $25.35 | $25.30 | 9,538 | $2.29 B |
| 11/19/2024 | $25.35 | $25.17 (-0.71%) | $25.44 | $25.17 | 17,505 | $2.28 B |
| 11/18/2024 | $25.34 | $25.31 (-0.12%) | $25.46 | $25.31 | 10,135 | $2.29 B |
| 11/15/2024 | $25.48 | $25.43 (-0.2%) | $25.49 | $25.35 | 5,300 | $2.30 B |
| 11/14/2024 | $25.40 | $25.45 (0.2%) | $25.48 | $25.31 | 3,600 | $2.31 B |
| 11/13/2024 | $25.38 | $25.46 (0.32%) | $25.49 | $25.30 | 10,900 | $2.31 B |
| 11/12/2024 | $25.48 | $25.43 (-0.2%) | $25.48 | $25.37 | 2,777 | $2.30 B |
| 11/11/2024 | $25.37 | $25.44 (0.28%) | $25.44 | $25.36 | 3,739 | $2.30 B |
| 11/08/2024 | $25.30 | $25.38 (0.32%) | $25.38 | $25.23 | 6,000 | $2.30 B |
| 11/07/2024 | $25.25 | $25.28 (0.12%) | $25.28 | $25.18 | 5,121 | $2.29 B |
| 11/06/2024 | $25.30 | $25.27 (-0.12%) | $25.30 | $25.00 | 8,532 | $2.29 B |
| 11/05/2024 | $25.25 | $25.24 (-0.04%) | $25.28 | $25.15 | 2,717 | $2.29 B |
| 11/04/2024 | $25.18 | $25.21 (0.12%) | $25.23 | $25.17 | 3,748 | $2.28 B |
| 11/01/2024 | $25.23 | $25.20 (-0.12%) | $25.23 | $25.17 | 5,300 | $2.28 B |
| 10/31/2024 | $25.18 | $25.23 (0.2%) | $25.25 | $25.14 | 9,300 | $2.29 B |
| 10/30/2024 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.09 | 3,600 | $2.28 B |
| 10/29/2024 | $25.10 | $25.12 (0.08%) | $25.15 | $25.05 | 23,000 | $2.28 B |
| 10/28/2024 | $25.14 | $25.08 (-0.24%) | $25.14 | $25.08 | 14,800 | $2.27 B |
| 10/25/2024 | $25.06 | $25.14 (0.32%) | $25.14 | $25.06 | 12,100 | $1.35 B |
| 10/24/2024 | $25.07 | $25.06 (-0.04%) | $25.13 | $24.98 | 31,044 | $1.35 B |
| 10/23/2024 | $25.22 | $25.07 (-0.59%) | $25.22 | $25.01 | 27,800 | $1.35 B |
| 10/22/2024 | $25.18 | $25.20 (0.08%) | $25.23 | $25.10 | 11,731 | $1.35 B |
| 10/21/2024 | $25.22 | $25.11 (-0.44%) | $25.24 | $25.10 | 20,024 | $1.35 B |
| 10/18/2024 | $25.14 | $25.15 (0.04%) | $25.24 | $25.13 | 15,029 | $1.35 B |
| 10/17/2024 | $25.19 | $25.13 (-0.24%) | $25.20 | $25.05 | 36,525 | $1.35 B |
| 10/16/2024 | $25.14 | $25.18 (0.16%) | $25.24 | $25.14 | 5,800 | $1.35 B |
| 10/15/2024 | $25.15 | $25.12 (-0.12%) | $25.20 | $25.09 | 24,046 | $1.35 B |
| 10/14/2024 | $25.24 | $25.12 (-0.48%) | $25.46 | $25.12 | 22,500 | $1.35 B |
| 10/11/2024 | $25.18 | $25.19 (0.04%) | $25.27 | $25.15 | 17,300 | $1.35 B |
| 10/10/2024 | $25.34 | $25.18 (-0.63%) | $25.45 | $25.15 | 16,833 | $1.35 B |
| 10/09/2024 | $25.22 | $25.20 (-0.08%) | $25.25 | $25.20 | 22,541 | $1.35 B |
| 10/08/2024 | $25.28 | $25.15 (-0.51%) | $25.36 | $25.15 | 9,706 | $2.26 B |
| 10/07/2024 | $25.29 | $25.19 (-0.4%) | $25.30 | $25.19 | 12,937 | $2.26 B |
| 10/04/2024 | $25.38 | $25.21 (-0.67%) | $25.38 | $25.13 | 26,800 | $2.26 B |
| 10/03/2024 | $25.36 | $25.36 (0%) | $25.38 | $25.30 | 9,937 | $2.28 B |
| 10/02/2024 | $25.34 | $25.30 (-0.16%) | $25.35 | $25.29 | 10,600 | $2.27 B |
| 10/01/2024 | $25.31 | $25.34 (0.12%) | $25.35 | $25.22 | 24,623 | $2.27 B |
| 09/30/2024 | $25.30 | $25.38 (0.32%) | $25.50 | $25.26 | 14,200 | $2.31 B |
| 09/27/2024 | $25.49 | $25.45 (-0.16%) | $25.50 | $25.34 | 30,177 | $2.32 B |
| 09/26/2024 | $25.50 | $25.49 (-0.04%) | $25.50 | $25.40 | 12,400 | $2.32 B |
| 09/25/2024 | $25.55 | $25.50 (-0.2%) | $25.59 | $25.45 | 7,800 | $2.32 B |
| 09/24/2024 | $25.48 | $25.50 (0.08%) | $25.50 | $25.43 | 11,026 | $2.32 B |
| 09/23/2024 | $25.46 | $25.48 (0.08%) | $25.50 | $25.45 | 18,028 | $2.32 B |
| 09/20/2024 | $25.52 | $25.47 (-0.2%) | $25.52 | $25.45 | 8,179 | $2.32 B |
| 09/19/2024 | $25.50 | $25.60 (0.39%) | $25.60 | $25.50 | 14,500 | $2.33 B |
| 09/18/2024 | $25.60 | $25.50 (-0.39%) | $25.63 | $25.45 | 7,026 | $2.32 B |
| 09/17/2024 | $25.60 | $25.65 (0.2%) | $25.71 | $25.48 | 9,500 | $2.33 B |
| 09/16/2024 | $25.50 | $25.52 (0.08%) | $25.60 | $25.48 | 17,730 | $2.32 B |
| 09/13/2024 | $25.55 | $25.50 (-0.2%) | $25.59 | $25.43 | 14,300 | $2.32 B |
| 09/12/2024 | $25.75 | $25.56 (-0.74%) | $25.83 | $25.42 | 24,808 | $2.33 B |
| 09/11/2024 | $25.83 | $25.50 (-1.28%) | $25.83 | $25.25 | 32,707 | $2.32 B |
| 09/10/2024 | $25.61 | $25.50 (-0.43%) | $25.94 | $25.50 | 40,300 | $2.32 B |
| 09/09/2024 | $25.26 | $25.61 (1.39%) | $26.00 | $25.26 | 65,604 | $2.33 B |