-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+4.48% -
3 MONTH PERFORMANCE
+12.11% -
6 MONTH PERFORMANCE
+6.48% -
YEAR-TO-DATE PERFORMANCE
+9.02% -
1 YEAR PERFORMANCE
+13.80%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.33 | $23.39 (0.26%) | $23.43 | $23.16 | 23,211 | $575.96 M |
| 09/27/2024 | $23.15 | $23.30 (0.65%) | $23.34 | $23.06 | 15,823 | $594.16 M |
| 09/26/2024 | $23.10 | $23.16 (0.26%) | $23.16 | $22.98 | 12,724 | $597.80 M |
| 09/25/2024 | $23.05 | $23.06 (0.04%) | $23.06 | $23.00 | 4,600 | $593.25 M |
| 09/24/2024 | $22.81 | $23.03 (0.96%) | $23.04 | $22.57 | 15,042 | $608.72 M |
| 09/23/2024 | $22.85 | $22.94 (0.39%) | $22.96 | $22.85 | 22,322 | $604.17 M |
| 09/20/2024 | $22.85 | $22.80 (-0.22%) | $22.85 | $22.31 | 7,900 | $613.27 M |
| 09/19/2024 | $22.52 | $22.79 (1.2%) | $22.79 | $22.52 | 9,100 | $623.27 M |
| 09/18/2024 | $22.64 | $22.69 (0.22%) | $22.71 | $22.29 | 8,803 | $622.36 M |
| 09/17/2024 | $22.57 | $22.49 (-0.35%) | $22.63 | $22.48 | 7,830 | $615.09 M |
| 09/16/2024 | $22.37 | $22.45 (0.36%) | $22.55 | $22.10 | 35,305 | $614.18 M |
| 09/13/2024 | $22.56 | $22.53 (-0.13%) | $22.60 | $22.53 | 17,822 | $601.44 M |
| 09/12/2024 | $22.52 | $22.53 (0.04%) | $22.64 | $22.52 | 12,640 | $589.61 M |
| 09/11/2024 | $22.42 | $22.52 (0.45%) | $22.52 | $22.42 | 3,207 | $576.87 M |
| 09/10/2024 | $22.49 | $22.50 (0.04%) | $22.51 | $22.32 | 5,000 | $575.05 M |
| 09/09/2024 | $22.25 | $22.47 (0.99%) | $22.48 | $22.25 | 22,100 | $575.96 M |
| 09/06/2024 | $22.21 | $22.34 (0.59%) | $22.40 | $22.21 | 4,100 | $580.51 M |
| 09/05/2024 | $22.48 | $22.39 (-0.4%) | $22.49 | $22.39 | 5,135 | $583.24 M |
| 09/04/2024 | $22.38 | $22.45 (0.31%) | $22.47 | $22.38 | 9,721 | $573.23 M |
| 09/03/2024 | $22.15 | $22.43 (1.26%) | $22.43 | $22.14 | 6,447 | $586.88 M |
| 08/30/2024 | $22.32 | $22.33 (0.04%) | $22.40 | $22.32 | 8,400 | $606.90 M |
| 08/29/2024 | $22.21 | $22.31 (0.45%) | $22.36 | $22.20 | 14,324 | $605.99 M |
| 08/28/2024 | $22.27 | $22.28 (0.04%) | $22.28 | $22.20 | 2,500 | $602.35 M |
| 08/27/2024 | $22.19 | $22.27 (0.36%) | $22.27 | $22.19 | 13,400 | $603.26 M |
| 08/26/2024 | $22.05 | $22.20 (0.68%) | $22.23 | $22.03 | 8,600 | $609.63 M |
| 08/23/2024 | $22.15 | $22.10 (-0.23%) | $22.17 | $22.08 | 3,044 | $605.08 M |
| 08/22/2024 | $21.90 | $22.05 (0.68%) | $22.17 | $21.81 | 3,042 | $591.43 M |
| 08/21/2024 | $22.16 | $22.11 (-0.23%) | $22.16 | $22.01 | 5,008 | $585.97 M |
| 08/20/2024 | $21.91 | $21.98 (0.32%) | $22.10 | $21.75 | 21,419 | $581.42 M |
| 08/19/2024 | $21.92 | $22.03 (0.5%) | $22.21 | $21.75 | 37,900 | $587.79 M |
| 08/16/2024 | $21.49 | $21.95 (2.14%) | $21.97 | $21.49 | 19,500 | $582.33 M |
| 08/15/2024 | $20.85 | $21.52 (3.21%) | $21.57 | $20.85 | 13,400 | $578.69 M |
| 08/14/2024 | $20.95 | $21.27 (1.53%) | $21.31 | $20.89 | 16,705 | $566.86 M |
| 08/13/2024 | $20.55 | $20.84 (1.41%) | $20.93 | $20.55 | 1,847 | $561.40 M |
| 08/12/2024 | $20.67 | $20.93 (1.26%) | $20.94 | $20.64 | 9,600 | $556.85 M |
| 08/09/2024 | $20.69 | $20.84 (0.72%) | $20.86 | $20.59 | 6,000 | $571.41 M |
| 08/08/2024 | $20.27 | $20.78 (2.52%) | $20.81 | $20.27 | 15,400 | $575.96 M |
| 08/07/2024 | $20.25 | $20.27 (0.1%) | $20.60 | $20.25 | 30,900 | $567.77 M |
| 08/06/2024 | $20.26 | $20.31 (0.25%) | $20.55 | $20.26 | 23,308 | $555.94 M |
| 08/05/2024 | $20.50 | $20.40 (-0.49%) | $20.60 | $20.30 | 28,629 | $532.29 M |
| 08/02/2024 | $20.77 | $20.70 (-0.34%) | $20.96 | $20.69 | 13,918 | $561.40 M |
| 08/01/2024 | $20.78 | $20.80 (0.1%) | $21.18 | $20.78 | 29,900 | $577.78 M |
| 07/31/2024 | $20.80 | $20.80 (0%) | $20.92 | $20.80 | 19,900 | $589.61 M |
| 07/30/2024 | $20.84 | $20.83 (-0.05%) | $20.84 | $20.80 | 7,300 | $601.37 M |
| 07/29/2024 | $20.91 | $20.81 (-0.48%) | $21.00 | $20.80 | 4,100 | $595.07 M |
| 07/26/2024 | $20.95 | $20.94 (-0.05%) | $21.00 | $20.79 | 13,737 | $608.66 M |
| 07/25/2024 | $21.14 | $20.95 (-0.9%) | $21.14 | $20.87 | 18,300 | $594.08 M |
| 07/24/2024 | $21.13 | $21.03 (-0.47%) | $21.18 | $21.03 | 4,411 | $588.62 M |
| 07/23/2024 | $21.19 | $21.21 (0.09%) | $21.35 | $21.19 | 17,600 | $615.95 M |
| 07/22/2024 | $21.43 | $21.19 (-1.12%) | $21.44 | $21.09 | 23,814 | $610.48 M |
| 07/19/2024 | $21.30 | $21.36 (0.28%) | $21.39 | $21.23 | 7,352 | $605.02 M |
| 07/18/2024 | $21.32 | $21.35 (0.14%) | $21.44 | $21.20 | 9,364 | $610.48 M |
| 07/17/2024 | $21.30 | $21.36 (0.28%) | $21.36 | $21.21 | 8,173 | $624.15 M |
| 07/16/2024 | $21.45 | $21.28 (-0.79%) | $21.45 | $21.11 | 15,854 | $619.60 M |
| 07/15/2024 | $21.49 | $21.50 (0.05%) | $21.53 | $21.10 | 5,804 | $596.82 M |
| 07/12/2024 | $21.38 | $21.34 (-0.19%) | $21.45 | $21.27 | 4,725 | $591.35 M |
| 07/11/2024 | $21.37 | $21.37 (0%) | $21.40 | $21.25 | 8,510 | $585.88 M |
| 07/10/2024 | $21.20 | $21.10 (-0.47%) | $21.35 | $21.10 | 4,594 | $558.55 M |
| 07/09/2024 | $21.37 | $21.16 (-0.98%) | $21.37 | $21.16 | 1,542 | $545.79 M |
| 07/08/2024 | $21.23 | $21.12 (-0.52%) | $21.40 | $21.12 | 6,711 | $542.15 M |
| 07/05/2024 | $21.50 | $21.34 (-0.74%) | $21.50 | $21.26 | 6,481 | $536.68 M |
| 07/03/2024 | $21.11 | $21.36 (1.18%) | $21.42 | $21.10 | 8,484 | $542.15 M |
| 07/02/2024 | $20.71 | $21.01 (1.45%) | $21.08 | $20.70 | 8,019 | $538.50 M |
| 07/01/2024 | $21.24 | $20.81 (-2.02%) | $21.24 | $20.81 | 16,123 | $522.10 M |