-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+1.16% -
3 MONTH PERFORMANCE
+4.26% -
6 MONTH PERFORMANCE
+5.47% -
YEAR-TO-DATE PERFORMANCE
+5.11% -
1 YEAR PERFORMANCE
+9.91%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.47 | $24.48 (0.04%) | $24.55 | $24.46 | 22,320 | $575.96 M |
| 09/27/2024 | $24.50 | $24.50 (0%) | $24.55 | $24.48 | 15,428 | $594.16 M |
| 09/26/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.45 | 12,534 | $597.80 M |
| 09/25/2024 | $24.43 | $24.49 (0.25%) | $24.49 | $24.43 | 7,813 | $593.25 M |
| 09/24/2024 | $24.40 | $24.45 (0.2%) | $24.45 | $24.34 | 9,200 | $608.72 M |
| 09/23/2024 | $24.45 | $24.41 (-0.16%) | $24.45 | $24.32 | 13,912 | $604.17 M |
| 09/20/2024 | $24.51 | $24.45 (-0.24%) | $24.54 | $24.39 | 8,304 | $613.27 M |
| 09/19/2024 | $24.31 | $24.46 (0.62%) | $24.47 | $24.22 | 11,900 | $623.27 M |
| 09/18/2024 | $24.44 | $24.22 (-0.9%) | $24.44 | $24.22 | 9,900 | $622.36 M |
| 09/17/2024 | $24.26 | $24.36 (0.41%) | $24.45 | $24.20 | 23,300 | $615.09 M |
| 09/16/2024 | $24.38 | $24.38 (0%) | $24.48 | $24.22 | 26,827 | $614.18 M |
| 09/13/2024 | $24.13 | $24.34 (0.87%) | $24.36 | $24.13 | 15,041 | $601.44 M |
| 09/12/2024 | $24.13 | $24.13 (0%) | $24.19 | $24.08 | 9,400 | $589.61 M |
| 09/11/2024 | $24.05 | $24.12 (0.29%) | $24.15 | $24.05 | 18,700 | $576.87 M |
| 09/10/2024 | $23.83 | $24.05 (0.92%) | $24.05 | $23.83 | 16,000 | $575.05 M |
| 09/09/2024 | $23.84 | $23.85 (0.04%) | $23.92 | $23.79 | 41,100 | $575.96 M |
| 09/06/2024 | $23.96 | $24.00 (0.17%) | $24.00 | $23.95 | 3,500 | $580.51 M |
| 09/05/2024 | $23.92 | $23.98 (0.25%) | $23.98 | $23.92 | 3,900 | $583.24 M |
| 09/04/2024 | $24.06 | $23.99 (-0.29%) | $24.06 | $23.93 | 13,500 | $573.23 M |
| 09/03/2024 | $24.02 | $24.06 (0.17%) | $24.16 | $24.00 | 3,443 | $586.88 M |
| 08/30/2024 | $23.91 | $24.22 (1.3%) | $24.22 | $23.91 | 55,400 | $606.90 M |
| 08/29/2024 | $23.90 | $23.94 (0.17%) | $24.00 | $23.89 | 21,847 | $605.99 M |
| 08/28/2024 | $23.96 | $23.91 (-0.21%) | $24.00 | $23.90 | 16,900 | $602.35 M |
| 08/27/2024 | $23.90 | $23.96 (0.25%) | $23.96 | $23.90 | 13,900 | $603.26 M |
| 08/26/2024 | $23.89 | $23.90 (0.04%) | $23.96 | $23.86 | 17,037 | $609.63 M |
| 08/23/2024 | $23.95 | $23.89 (-0.25%) | $23.99 | $23.89 | 15,634 | $605.08 M |
| 08/22/2024 | $23.84 | $23.91 (0.29%) | $23.91 | $23.75 | 9,200 | $591.43 M |
| 08/21/2024 | $23.94 | $23.84 (-0.42%) | $23.95 | $23.82 | 11,534 | $585.97 M |
| 08/20/2024 | $23.87 | $23.91 (0.17%) | $23.96 | $23.86 | 23,200 | $581.42 M |
| 08/19/2024 | $23.75 | $23.83 (0.34%) | $23.90 | $23.69 | 8,842 | $587.79 M |
| 08/16/2024 | $23.73 | $23.88 (0.63%) | $23.92 | $23.66 | 21,329 | $582.33 M |
| 08/15/2024 | $23.45 | $23.67 (0.94%) | $23.72 | $23.39 | 15,700 | $578.69 M |
| 08/14/2024 | $23.48 | $23.45 (-0.13%) | $23.54 | $23.41 | 22,245 | $566.86 M |
| 08/13/2024 | $23.56 | $23.50 (-0.25%) | $23.56 | $23.34 | 13,518 | $561.40 M |
| 08/12/2024 | $23.43 | $23.54 (0.47%) | $23.54 | $23.43 | 7,644 | $556.85 M |
| 08/09/2024 | $23.35 | $23.54 (0.81%) | $23.54 | $23.31 | 7,747 | $571.41 M |
| 08/08/2024 | $23.13 | $23.42 (1.25%) | $23.42 | $23.13 | 10,700 | $575.96 M |
| 08/07/2024 | $23.18 | $23.13 (-0.22%) | $23.24 | $23.10 | 14,000 | $567.77 M |
| 08/06/2024 | $23.10 | $23.00 (-0.43%) | $23.20 | $22.95 | 30,829 | $555.94 M |
| 08/05/2024 | $23.00 | $23.04 (0.17%) | $23.11 | $22.12 | 23,700 | $532.29 M |
| 08/02/2024 | $23.06 | $23.23 (0.74%) | $23.37 | $23.06 | 19,923 | $561.40 M |
| 08/01/2024 | $23.47 | $23.20 (-1.15%) | $23.47 | $23.16 | 71,820 | $577.78 M |
| 07/31/2024 | $23.38 | $23.45 (0.3%) | $23.49 | $23.23 | 49,939 | $589.61 M |
| 07/30/2024 | $23.44 | $23.30 (-0.6%) | $23.49 | $23.26 | 40,649 | $601.37 M |
| 07/29/2024 | $23.65 | $23.35 (-1.27%) | $23.65 | $23.35 | 33,400 | $595.07 M |
| 07/26/2024 | $23.60 | $23.47 (-0.55%) | $23.66 | $23.44 | 24,800 | $608.66 M |
| 07/25/2024 | $23.81 | $23.52 (-1.22%) | $23.90 | $23.49 | 18,700 | $594.08 M |
| 07/24/2024 | $23.90 | $23.61 (-1.21%) | $23.90 | $23.61 | 12,800 | $588.62 M |
| 07/23/2024 | $24.00 | $23.76 (-1%) | $24.00 | $23.76 | 21,619 | $615.95 M |
| 07/22/2024 | $24.10 | $23.92 (-0.75%) | $24.10 | $23.82 | 25,001 | $610.48 M |
| 07/19/2024 | $23.89 | $24.02 (0.54%) | $24.06 | $23.89 | 8,974 | $605.02 M |
| 07/18/2024 | $24.03 | $23.89 (-0.58%) | $24.10 | $23.89 | 9,099 | $610.48 M |
| 07/17/2024 | $23.98 | $23.98 (0%) | $24.04 | $23.88 | 11,856 | $624.15 M |
| 07/16/2024 | $23.98 | $23.93 (-0.21%) | $24.00 | $23.92 | 13,349 | $619.60 M |
| 07/15/2024 | $23.99 | $23.90 (-0.38%) | $24.02 | $23.90 | 15,513 | $596.82 M |
| 07/12/2024 | $23.91 | $23.91 (0%) | $24.00 | $23.89 | 15,208 | $591.35 M |
| 07/11/2024 | $23.85 | $23.88 (0.13%) | $23.90 | $23.78 | 8,276 | $585.88 M |
| 07/10/2024 | $23.72 | $23.81 (0.38%) | $23.83 | $23.71 | 4,132 | $558.55 M |
| 07/09/2024 | $23.69 | $23.75 (0.25%) | $23.85 | $23.61 | 24,804 | $545.79 M |
| 07/08/2024 | $23.74 | $23.72 (-0.08%) | $23.90 | $23.70 | 8,435 | $542.15 M |
| 07/05/2024 | $23.89 | $23.81 (-0.33%) | $23.89 | $23.71 | 2,141 | $536.68 M |
| 07/03/2024 | $23.70 | $23.70 (0%) | $23.93 | $23.60 | 13,016 | $542.15 M |
| 07/02/2024 | $23.57 | $23.65 (0.34%) | $23.72 | $23.57 | 5,994 | $538.50 M |
| 07/01/2024 | $23.56 | $23.50 (-0.25%) | $23.64 | $23.50 | 5,088 | $522.10 M |