-
5 DAY PERFORMANCE
-0.88% -
1 MONTH PERFORMANCE
+0.89% -
3 MONTH PERFORMANCE
+7.20% -
6 MONTH PERFORMANCE
+13.15% -
YEAR-TO-DATE PERFORMANCE
+18.17% -
1 YEAR PERFORMANCE
+13.72%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2024 | $22.82 | $22.63 (-0.83%) | $22.88 | $22.63 | 806,700 | $583.35 M |
| 12/11/2024 | $22.66 | $22.88 (0.97%) | $22.88 | $22.66 | 7,300 | $586.97 M |
| 12/10/2024 | $22.88 | $22.43 (-1.97%) | $22.88 | $22.43 | 500 | $593.31 M |
| 12/09/2024 | $22.88 | $22.88 (0%) | $22.92 | $22.88 | 1,748 | $595.12 M |
| 12/06/2024 | $22.83 | $22.83 (0%) | $22.83 | $22.83 | 800 | $571.57 M |
| 12/05/2024 | $22.65 | $22.86 (0.93%) | $22.86 | $22.65 | 1,900 | $559.80 M |
| 12/04/2024 | $22.84 | $22.92 (0.35%) | $22.92 | $22.84 | 4,400 | $551.64 M |
| 12/03/2024 | $22.84 | $22.88 (0.18%) | $22.89 | $22.84 | 3,600 | $547.12 M |
| 12/02/2024 | $22.52 | $22.84 (1.42%) | $22.87 | $22.52 | 3,985 | $558.89 M |
| 11/29/2024 | $22.84 | $22.82 (-0.09%) | $22.86 | $22.72 | 6,900 | $556.17 M |
| 11/27/2024 | $22.80 | $22.82 (0.09%) | $22.84 | $22.78 | 13,200 | $563.42 M |
| 11/26/2024 | $22.73 | $22.73 (0%) | $22.75 | $22.70 | 7,203 | $544.40 M |
| 11/25/2024 | $22.72 | $22.74 (0.09%) | $22.74 | $22.66 | 6,200 | $556.17 M |
| 11/22/2024 | $22.64 | $22.66 (0.09%) | $22.66 | $22.61 | 6,307 | $541.68 M |
| 11/21/2024 | $22.58 | $22.61 (0.13%) | $22.63 | $22.45 | 7,439 | $533.53 M |
| 11/20/2024 | $22.50 | $22.58 (0.36%) | $22.60 | $22.50 | 7,889 | $525.38 M |
| 11/19/2024 | $22.50 | $22.40 (-0.44%) | $22.55 | $22.40 | 14,879 | $538.06 M |
| 11/18/2024 | $22.39 | $22.35 (-0.18%) | $22.51 | $22.30 | 20,741 | $539.87 M |
| 11/15/2024 | $22.15 | $22.48 (1.49%) | $22.48 | $22.15 | 1,723 | $539.87 M |
| 11/14/2024 | $22.26 | $22.22 (-0.18%) | $22.47 | $22.17 | 8,300 | $536.25 M |
| 11/13/2024 | $22.40 | $22.43 (0.13%) | $22.52 | $22.25 | 6,000 | $525.38 M |
| 11/12/2024 | $22.40 | $22.24 (-0.71%) | $22.41 | $22.24 | 3,800 | $523.56 M |
| 11/11/2024 | $22.40 | $22.30 (-0.45%) | $22.56 | $22.30 | 4,412 | $546.21 M |
| 11/08/2024 | $22.25 | $22.40 (0.67%) | $22.40 | $22.25 | 3,100 | $539.87 M |
| 11/07/2024 | $22.12 | $22.11 (-0.05%) | $22.40 | $22.11 | 4,900 | $533.53 M |
| 11/06/2024 | $22.39 | $22.30 (-0.4%) | $22.39 | $22.28 | 8,604 | $525.38 M |
| 11/05/2024 | $22.32 | $22.33 (0.04%) | $22.36 | $22.26 | 7,890 | $517.22 M |
| 11/04/2024 | $22.21 | $22.25 (0.18%) | $22.32 | $22.00 | 11,100 | $514.51 M |
| 11/01/2024 | $22.10 | $22.22 (0.54%) | $22.23 | $22.10 | 8,000 | $518.13 M |
| 10/31/2024 | $21.70 | $22.22 (2.4%) | $22.22 | $21.60 | 21,115 | $522.66 M |
| 10/30/2024 | $22.12 | $22.15 (0.14%) | $22.16 | $22.12 | 4,888 | $507.26 M |
| 10/29/2024 | $21.98 | $22.12 (0.64%) | $22.12 | $21.97 | 15,400 | $492.77 M |
| 10/28/2024 | $21.76 | $21.95 (0.87%) | $22.00 | $21.75 | 8,823 | $478.27 M |
| 10/25/2024 | $21.83 | $21.60 (-1.05%) | $21.89 | $21.51 | 4,411 | $476.78 M |
| 10/24/2024 | $21.50 | $21.75 (1.16%) | $21.82 | $21.42 | 15,600 | $478.60 M |
| 10/23/2024 | $21.44 | $21.49 (0.23%) | $21.80 | $21.41 | 11,100 | $475.87 M |
| 10/22/2024 | $21.56 | $21.60 (0.19%) | $21.79 | $21.56 | 4,700 | $483.15 M |
| 10/21/2024 | $21.85 | $21.44 (-1.88%) | $21.85 | $21.40 | 2,800 | $490.43 M |
| 10/18/2024 | $21.64 | $21.84 (0.92%) | $21.84 | $21.64 | 3,000 | $507.72 M |
| 10/17/2024 | $21.52 | $21.62 (0.46%) | $21.77 | $21.52 | 4,200 | $510.45 M |
| 10/16/2024 | $21.46 | $21.57 (0.51%) | $21.57 | $21.33 | 7,829 | $526.83 M |
| 10/15/2024 | $21.45 | $21.46 (0.05%) | $21.47 | $21.30 | 4,642 | $514.09 M |
| 10/14/2024 | $21.46 | $21.40 (-0.28%) | $21.46 | $21.25 | 2,100 | $503.17 M |
| 10/11/2024 | $21.36 | $21.36 (0%) | $21.46 | $21.31 | 5,000 | $497.71 M |
| 10/10/2024 | $21.44 | $21.36 (-0.37%) | $21.44 | $21.26 | 846 | $504.99 M |
| 10/09/2024 | $21.34 | $21.39 (0.23%) | $21.41 | $21.25 | 3,300 | $512.27 M |
| 10/08/2024 | $21.30 | $21.22 (-0.38%) | $21.30 | $21.20 | 6,087 | $513.18 M |
| 10/07/2024 | $21.47 | $21.30 (-0.79%) | $21.47 | $21.21 | 6,546 | $515.00 M |
| 10/04/2024 | $21.40 | $21.44 (0.19%) | $21.47 | $21.23 | 4,400 | $530.47 M |
| 10/03/2024 | $21.19 | $21.20 (0.05%) | $21.47 | $21.18 | 6,836 | $535.93 M |
| 10/02/2024 | $21.27 | $21.27 (0%) | $21.36 | $21.01 | 20,200 | $545.02 M |
| 10/01/2024 | $21.62 | $21.26 (-1.67%) | $21.87 | $21.10 | 28,620 | $556.85 M |
| 09/30/2024 | $21.83 | $21.83 (0%) | $22.28 | $21.82 | 47,900 | $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 |