-
5 DAY PERFORMANCE
+1.60% -
1 MONTH PERFORMANCE
+7.40% -
3 MONTH PERFORMANCE
+12.58% -
6 MONTH PERFORMANCE
+9.58% -
YEAR-TO-DATE PERFORMANCE
+15.93% -
1 YEAR PERFORMANCE
+20.00%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.83 | $22.22 (1.79%) | $22.28 | $21.82 | 46,403 | $575.96 M |
| 09/27/2024 | $21.92 | $21.76 (-0.73%) | $21.95 | $21.76 | 6,448 | $594.16 M |
| 09/26/2024 | $21.86 | $21.85 (-0.05%) | $21.87 | $21.78 | 2,800 | $597.80 M |
| 09/25/2024 | $21.83 | $21.70 (-0.6%) | $21.83 | $21.70 | 700 | $593.25 M |
| 09/24/2024 | $21.70 | $21.74 (0.18%) | $21.78 | $21.70 | 3,400 | $608.72 M |
| 09/23/2024 | $21.55 | $21.70 (0.7%) | $21.75 | $21.55 | 8,400 | $604.17 M |
| 09/20/2024 | $21.73 | $21.64 (-0.41%) | $21.73 | $21.44 | 1,230 | $613.27 M |
| 09/19/2024 | $21.48 | $21.68 (0.93%) | $21.68 | $21.40 | 11,600 | $623.27 M |
| 09/18/2024 | $21.39 | $21.35 (-0.19%) | $21.40 | $21.05 | 3,723 | $622.36 M |
| 09/17/2024 | $21.30 | $21.35 (0.23%) | $21.35 | $21.30 | 3,700 | $615.09 M |
| 09/16/2024 | $21.21 | $21.25 (0.19%) | $21.31 | $20.99 | 109,000 | $614.18 M |
| 09/13/2024 | $21.17 | $21.11 (-0.28%) | $21.19 | $21.11 | 4,700 | $601.44 M |
| 09/12/2024 | $20.90 | $21.10 (0.96%) | $21.13 | $20.90 | 4,700 | $589.61 M |
| 09/11/2024 | $20.93 | $20.93 (0%) | $20.93 | $20.93 | 1,047 | $576.87 M |
| 09/10/2024 | $20.80 | $20.94 (0.67%) | $20.94 | $20.78 | 2,400 | $575.05 M |
| 09/09/2024 | $20.94 | $20.83 (-0.53%) | $20.94 | $20.73 | 4,603 | $575.96 M |
| 09/06/2024 | $20.84 | $20.80 (-0.19%) | $20.84 | $20.70 | 3,100 | $580.51 M |
| 09/05/2024 | $20.81 | $20.81 (0%) | $20.81 | $20.81 | 0 | $583.24 M |
| 09/04/2024 | $20.79 | $20.81 (0.1%) | $20.85 | $20.78 | 2,749 | $573.23 M |
| 09/03/2024 | $20.79 | $20.77 (-0.1%) | $20.79 | $20.60 | 6,219 | $586.88 M |
| 08/30/2024 | $20.98 | $20.67 (-1.48%) | $20.98 | $20.67 | 5,100 | $606.90 M |
| 08/29/2024 | $20.92 | $20.92 (0%) | $20.92 | $20.77 | 1,139 | $605.99 M |
| 08/28/2024 | $20.91 | $20.77 (-0.67%) | $20.92 | $20.75 | 2,300 | $602.35 M |
| 08/27/2024 | $20.96 | $20.91 (-0.24%) | $21.00 | $20.72 | 3,200 | $603.26 M |
| 08/26/2024 | $20.97 | $21.00 (0.14%) | $21.05 | $20.97 | 1,042 | $609.63 M |
| 08/23/2024 | $20.75 | $20.79 (0.19%) | $21.08 | $20.75 | 9,500 | $605.08 M |
| 08/22/2024 | $20.74 | $20.74 (0%) | $20.74 | $20.74 | 400 | $591.43 M |
| 08/21/2024 | $20.61 | $20.74 (0.63%) | $20.74 | $20.57 | 1,633 | $585.97 M |
| 08/20/2024 | $20.93 | $20.59 (-1.62%) | $20.97 | $20.59 | 17,234 | $581.42 M |
| 08/19/2024 | $20.86 | $20.82 (-0.19%) | $20.94 | $20.77 | 4,239 | $587.79 M |
| 08/16/2024 | $20.73 | $20.96 (1.11%) | $20.96 | $20.73 | 5,000 | $582.33 M |
| 08/15/2024 | $20.73 | $20.74 (0.05%) | $20.74 | $20.63 | 2,621 | $578.69 M |
| 08/14/2024 | $20.63 | $20.62 (-0.05%) | $20.93 | $20.58 | 17,800 | $566.86 M |
| 08/13/2024 | $20.57 | $20.59 (0.1%) | $20.59 | $20.56 | 2,300 | $561.40 M |
| 08/12/2024 | $20.59 | $20.52 (-0.34%) | $20.59 | $20.41 | 4,600 | $556.85 M |
| 08/09/2024 | $20.65 | $20.61 (-0.19%) | $20.65 | $20.41 | 1,703 | $571.41 M |
| 08/08/2024 | $20.56 | $20.64 (0.39%) | $20.64 | $20.40 | 3,300 | $575.96 M |
| 08/07/2024 | $20.51 | $20.37 (-0.68%) | $20.51 | $20.33 | 6,300 | $567.77 M |
| 08/06/2024 | $20.36 | $20.49 (0.64%) | $20.49 | $20.33 | 3,600 | $555.94 M |
| 08/05/2024 | $20.30 | $20.27 (-0.15%) | $20.52 | $20.15 | 5,800 | $532.29 M |
| 08/02/2024 | $20.78 | $20.71 (-0.34%) | $20.78 | $20.37 | 11,137 | $561.40 M |
| 08/01/2024 | $20.85 | $20.85 (0%) | $21.00 | $20.72 | 33,120 | $577.78 M |
| 07/31/2024 | $20.27 | $20.96 (3.4%) | $21.14 | $20.22 | 87,500 | $589.61 M |
| 07/30/2024 | $20.39 | $20.42 (0.15%) | $20.42 | $20.16 | 4,645 | $601.37 M |
| 07/29/2024 | $20.25 | $20.16 (-0.44%) | $20.36 | $20.16 | 2,541 | $595.07 M |
| 07/26/2024 | $20.25 | $20.24 (-0.05%) | $20.25 | $20.20 | 2,201 | $608.66 M |
| 07/25/2024 | $20.44 | $20.30 (-0.68%) | $20.44 | $20.30 | 1,800 | $594.08 M |
| 07/24/2024 | $20.40 | $20.25 (-0.74%) | $20.45 | $20.25 | 7,439 | $588.62 M |
| 07/23/2024 | $20.44 | $20.43 (-0.05%) | $20.45 | $20.40 | 5,529 | $615.95 M |
| 07/22/2024 | $20.50 | $20.40 (-0.49%) | $20.56 | $20.39 | 13,790 | $610.48 M |
| 07/19/2024 | $20.49 | $20.41 (-0.39%) | $20.49 | $20.34 | 4,073 | $605.02 M |
| 07/18/2024 | $20.41 | $20.47 (0.29%) | $20.52 | $20.41 | 14,366 | $610.48 M |
| 07/17/2024 | $20.47 | $20.49 (0.1%) | $20.50 | $20.40 | 11,228 | $624.15 M |
| 07/16/2024 | $20.46 | $20.46 (0%) | $20.48 | $20.37 | 14,259 | $619.60 M |
| 07/15/2024 | $20.40 | $20.34 (-0.29%) | $20.50 | $20.26 | 11,496 | $596.82 M |
| 07/12/2024 | $20.26 | $20.33 (0.35%) | $20.40 | $20.25 | 20,007 | $591.35 M |
| 07/11/2024 | $20.13 | $20.20 (0.35%) | $20.20 | $20.13 | 2,610 | $585.88 M |
| 07/10/2024 | $20.05 | $20.13 (0.4%) | $20.13 | $20.05 | 3,332 | $558.55 M |
| 07/09/2024 | $20.12 | $20.04 (-0.4%) | $20.12 | $20.04 | 2,189 | $545.79 M |
| 07/08/2024 | $20.06 | $20.07 (0.05%) | $20.10 | $19.92 | 2,947 | $542.15 M |
| 07/05/2024 | $19.90 | $19.99 (0.45%) | $20.10 | $19.88 | 3,928 | $536.68 M |
| 07/03/2024 | $19.79 | $20.11 (1.62%) | $20.12 | $19.79 | 5,674 | $542.15 M |
| 07/02/2024 | $19.89 | $19.79 (-0.5%) | $19.89 | $19.72 | 4,484 | $538.50 M |
| 07/01/2024 | $19.98 | $19.72 (-1.3%) | $19.98 | $19.72 | 11,183 | $522.10 M |