5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
+7.72%
1 YEAR PERFORMANCE
+6.35%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $25.19 | $25.11 (-0.32%) | $25.20 | $25.11 | 3,340 | $534.43 M |
| 12/23/2024 | $25.07 | $25.19 (0.48%) | $25.21 | $25.07 | 5,300 | $529.00 M |
| 12/20/2024 | $24.99 | $25.24 (1%) | $25.28 | $24.99 | 27,630 | $538.06 M |
| 12/19/2024 | $25.00 | $25.17 (0.68%) | $25.17 | $24.91 | 10,500 | $532.62 M |
| 12/18/2024 | $24.94 | $25.00 (0.24%) | $25.13 | $24.94 | 13,939 | $547.12 M |
| 12/17/2024 | $25.03 | $24.98 (-0.2%) | $25.08 | $24.98 | 8,300 | $577.01 M |
| 12/16/2024 | $25.15 | $24.98 (-0.68%) | $25.15 | $24.84 | 27,124 | $590.59 M |
| 12/13/2024 | $25.02 | $25.15 (0.52%) | $25.18 | $25.00 | 10,636 | $589.69 M |
| 12/12/2024 | $25.23 | $25.10 (-0.52%) | $25.24 | $25.04 | 5,900 | $583.35 M |
| 12/11/2024 | $25.16 | $25.17 (0.04%) | $25.24 | $25.12 | 4,749 | $586.97 M |
| 12/10/2024 | $25.05 | $25.21 (0.64%) | $25.23 | $25.05 | 9,604 | $593.31 M |
| 12/09/2024 | $25.04 | $25.07 (0.12%) | $25.10 | $24.98 | 6,242 | $595.12 M |
| 12/06/2024 | $24.92 | $25.04 (0.48%) | $25.15 | $24.92 | 3,400 | $571.57 M |
| 12/05/2024 | $25.02 | $25.00 (-0.08%) | $25.10 | $25.00 | 26,424 | $559.80 M |
| 12/04/2024 | $25.06 | $25.04 (-0.08%) | $25.12 | $25.02 | 17,912 | $551.64 M |
| 12/03/2024 | $25.24 | $25.04 (-0.79%) | $25.28 | $24.96 | 23,700 | $547.12 M |
| 12/02/2024 | $25.12 | $25.25 (0.52%) | $25.25 | $24.99 | 8,200 | $558.89 M |
| 11/29/2024 | $24.95 | $25.14 (0.76%) | $25.22 | $24.93 | 35,621 | $556.17 M |
| 11/27/2024 | $24.99 | $24.82 (-0.68%) | $25.03 | $24.80 | 30,400 | $563.42 M |
| 11/26/2024 | $25.00 | $24.91 (-0.36%) | $25.05 | $24.75 | 21,144 | $544.40 M |
| 11/25/2024 | $24.96 | $24.93 (-0.12%) | $25.10 | $24.83 | 31,325 | $556.17 M |
| 11/22/2024 | $25.13 | $24.97 (-0.64%) | $25.13 | $24.96 | 30,002 | $541.68 M |
| 11/21/2024 | $25.05 | $25.12 (0.28%) | $25.14 | $25.00 | 9,300 | $533.53 M |
| 11/20/2024 | $24.90 | $24.95 (0.2%) | $25.14 | $24.90 | 13,928 | $525.38 M |
| 11/19/2024 | $24.86 | $24.90 (0.16%) | $25.08 | $24.86 | 16,047 | $538.06 M |
| 11/18/2024 | $25.05 | $24.96 (-0.36%) | $25.18 | $24.83 | 28,900 | $539.87 M |
| 11/15/2024 | $25.08 | $25.04 (-0.16%) | $25.08 | $25.02 | 6,500 | $539.87 M |
| 11/14/2024 | $25.03 | $25.00 (-0.12%) | $25.07 | $25.00 | 15,833 | $536.25 M |
| 11/13/2024 | $25.04 | $25.01 (-0.12%) | $25.05 | $24.99 | 8,541 | $525.38 M |
| 11/12/2024 | $24.93 | $25.00 (0.28%) | $25.04 | $24.93 | 7,715 | $523.56 M |
| 11/11/2024 | $24.98 | $25.00 (0.08%) | $25.02 | $24.98 | 18,300 | $546.21 M |
| 11/08/2024 | $24.90 | $25.00 (0.4%) | $25.00 | $24.85 | 16,600 | $539.87 M |
| 11/07/2024 | $24.90 | $24.95 (0.2%) | $24.99 | $24.89 | 21,600 | $533.53 M |
| 11/06/2024 | $24.83 | $24.85 (0.08%) | $24.94 | $24.80 | 15,216 | $525.38 M |
| 11/05/2024 | $24.85 | $24.85 (0%) | $24.90 | $24.75 | 19,000 | $517.22 M |
| 11/04/2024 | $24.41 | $24.84 (1.76%) | $24.85 | $24.41 | 22,600 | $514.51 M |
| 11/01/2024 | $24.91 | $24.87 (-0.16%) | $24.95 | $24.80 | 18,329 | $518.13 M |
| 10/31/2024 | $24.88 | $24.93 (0.2%) | $24.94 | $24.84 | 25,600 | $522.66 M |
| 10/30/2024 | $24.79 | $24.86 (0.28%) | $24.90 | $24.79 | 9,449 | $507.26 M |
| 10/29/2024 | $24.54 | $24.75 (0.86%) | $24.79 | $24.54 | 13,049 | $492.77 M |
| 10/28/2024 | $24.78 | $24.75 (-0.12%) | $24.80 | $24.66 | 8,600 | $478.27 M |
| 10/25/2024 | $24.62 | $24.79 (0.69%) | $24.83 | $24.50 | 15,386 | $476.78 M |
| 10/24/2024 | $24.51 | $24.75 (0.98%) | $24.78 | $24.51 | 19,000 | $478.60 M |
| 10/23/2024 | $24.48 | $24.65 (0.69%) | $24.69 | $24.48 | 14,700 | $475.87 M |
| 10/22/2024 | $24.52 | $24.66 (0.57%) | $24.69 | $24.48 | 16,706 | $483.15 M |
| 10/21/2024 | $24.40 | $24.55 (0.61%) | $24.55 | $24.31 | 16,500 | $490.43 M |
| 10/18/2024 | $24.49 | $24.46 (-0.12%) | $24.59 | $24.41 | 5,300 | $507.72 M |
| 10/17/2024 | $24.34 | $24.50 (0.66%) | $24.60 | $24.34 | 7,700 | $510.45 M |
| 10/16/2024 | $24.46 | $24.41 (-0.2%) | $24.50 | $24.37 | 23,100 | $526.83 M |
| 10/15/2024 | $24.29 | $24.46 (0.7%) | $24.51 | $24.29 | 47,300 | $514.09 M |
| 10/14/2024 | $24.19 | $24.29 (0.41%) | $24.34 | $24.09 | 8,810 | $503.17 M |
| 10/11/2024 | $23.96 | $24.37 (1.71%) | $24.47 | $23.96 | 29,047 | $497.71 M |
| 10/10/2024 | $23.97 | $24.25 (1.17%) | $24.33 | $23.95 | 13,400 | $504.99 M |
| 10/09/2024 | $23.93 | $23.98 (0.21%) | $23.98 | $23.93 | 11,610 | $512.27 M |
| 10/08/2024 | $23.85 | $23.94 (0.38%) | $23.95 | $23.85 | 10,216 | $513.18 M |
| 10/07/2024 | $24.00 | $23.87 (-0.54%) | $24.01 | $23.84 | 17,500 | $515.00 M |
| 10/04/2024 | $24.00 | $23.97 (-0.13%) | $24.02 | $23.94 | 19,500 | $530.47 M |
| 10/03/2024 | $24.07 | $23.97 (-0.42%) | $24.13 | $23.94 | 22,700 | $535.93 M |
| 10/02/2024 | $24.00 | $23.99 (-0.04%) | $24.00 | $23.96 | 10,300 | $545.02 M |
| 10/01/2024 | $24.00 | $24.00 (0%) | $24.00 | $23.74 | 10,401 | $556.85 M |
| 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 |