-
5 DAY PERFORMANCE
-0.31% -
1 MONTH PERFORMANCE
-0.09% -
3 MONTH PERFORMANCE
+0.58% -
6 MONTH PERFORMANCE
+5.44% -
YEAR-TO-DATE PERFORMANCE
+5.89% -
1 YEAR PERFORMANCE
+7.85%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $22.63 | $22.70 (0.31%) | $22.70 | $22.61 | 4,468 | $589.69 M |
| 12/12/2024 | $22.78 | $22.69 (-0.4%) | $22.78 | $22.64 | 10,700 | $583.35 M |
| 12/11/2024 | $22.71 | $22.64 (-0.31%) | $22.88 | $22.64 | 2,337 | $586.97 M |
| 12/10/2024 | $22.75 | $22.66 (-0.4%) | $22.81 | $22.62 | 3,402 | $593.31 M |
| 12/09/2024 | $22.46 | $22.73 (1.2%) | $22.89 | $22.46 | 4,140 | $595.12 M |
| 12/06/2024 | $22.75 | $22.73 (-0.09%) | $22.84 | $22.71 | 1,846 | $571.57 M |
| 12/05/2024 | $22.58 | $22.77 (0.84%) | $22.81 | $22.54 | 5,600 | $559.80 M |
| 12/04/2024 | $22.62 | $22.73 (0.49%) | $23.00 | $22.48 | 44,530 | $551.64 M |
| 12/03/2024 | $22.60 | $22.59 (-0.04%) | $22.74 | $22.32 | 29,514 | $547.12 M |
| 12/02/2024 | $22.71 | $22.60 (-0.48%) | $22.86 | $22.50 | 12,125 | $558.89 M |
| 11/29/2024 | $22.72 | $23.00 (1.23%) | $23.00 | $22.69 | 6,320 | $556.17 M |
| 11/27/2024 | $22.75 | $22.57 (-0.79%) | $22.75 | $22.52 | 9,120 | $563.42 M |
| 11/26/2024 | $22.60 | $22.68 (0.35%) | $22.70 | $22.44 | 8,400 | $544.40 M |
| 11/25/2024 | $22.98 | $22.60 (-1.65%) | $22.99 | $22.60 | 3,507 | $556.17 M |
| 11/22/2024 | $22.90 | $22.45 (-1.97%) | $22.90 | $22.45 | 3,600 | $541.68 M |
| 11/21/2024 | $23.17 | $22.58 (-2.55%) | $23.17 | $22.58 | 5,000 | $533.53 M |
| 11/20/2024 | $22.50 | $22.51 (0.04%) | $22.78 | $22.29 | 5,831 | $525.38 M |
| 11/19/2024 | $22.63 | $22.70 (0.31%) | $22.70 | $22.63 | 1,245 | $538.06 M |
| 11/18/2024 | $22.75 | $22.74 (-0.04%) | $22.75 | $22.35 | 32,500 | $539.87 M |
| 11/15/2024 | $22.61 | $22.84 (1.02%) | $22.84 | $22.60 | 2,545 | $539.87 M |
| 11/14/2024 | $22.68 | $22.63 (-0.22%) | $22.73 | $22.61 | 8,222 | $536.25 M |
| 11/13/2024 | $22.89 | $22.68 (-0.92%) | $22.89 | $22.66 | 4,400 | $525.38 M |
| 11/12/2024 | $22.65 | $22.73 (0.35%) | $22.76 | $22.61 | 9,810 | $523.56 M |
| 11/11/2024 | $22.80 | $22.63 (-0.75%) | $22.80 | $22.63 | 4,817 | $546.21 M |
| 11/08/2024 | $22.65 | $22.76 (0.49%) | $22.79 | $22.60 | 19,005 | $539.87 M |
| 11/07/2024 | $22.86 | $22.65 (-0.92%) | $22.86 | $22.65 | 14,027 | $533.53 M |
| 11/06/2024 | $22.98 | $22.67 (-1.35%) | $23.02 | $22.67 | 15,866 | $525.38 M |
| 11/05/2024 | $23.06 | $22.90 (-0.69%) | $23.08 | $22.90 | 14,300 | $517.22 M |
| 11/04/2024 | $23.04 | $23.05 (0.04%) | $23.08 | $23.02 | 3,200 | $514.51 M |
| 11/01/2024 | $22.98 | $22.98 (0%) | $23.09 | $22.93 | 5,700 | $518.13 M |
| 10/31/2024 | $23.09 | $23.05 (-0.17%) | $23.18 | $22.91 | 18,522 | $522.66 M |
| 10/30/2024 | $22.83 | $23.09 (1.14%) | $23.28 | $22.70 | 5,100 | $507.26 M |
| 10/29/2024 | $22.77 | $22.95 (0.79%) | $22.95 | $22.51 | 5,400 | $492.77 M |
| 10/28/2024 | $23.26 | $23.00 (-1.12%) | $23.28 | $22.85 | 13,924 | $478.27 M |
| 10/25/2024 | $23.18 | $23.17 (-0.04%) | $23.26 | $23.17 | 2,200 | $476.78 M |
| 10/24/2024 | $23.24 | $23.25 (0.04%) | $23.25 | $23.16 | 6,200 | $478.60 M |
| 10/23/2024 | $23.29 | $23.30 (0.04%) | $23.30 | $23.24 | 1,700 | $475.87 M |
| 10/22/2024 | $23.47 | $23.50 (0.13%) | $23.56 | $23.36 | 13,513 | $483.15 M |
| 10/21/2024 | $23.53 | $23.52 (-0.04%) | $23.54 | $23.36 | 12,600 | $490.43 M |
| 10/18/2024 | $23.53 | $23.53 (0%) | $23.53 | $23.30 | 4,700 | $507.72 M |
| 10/17/2024 | $23.35 | $23.51 (0.69%) | $23.54 | $23.31 | 8,146 | $510.45 M |
| 10/16/2024 | $23.45 | $23.41 (-0.17%) | $23.46 | $23.41 | 27,000 | $526.83 M |
| 10/15/2024 | $23.30 | $23.29 (-0.04%) | $23.30 | $23.10 | 7,503 | $514.09 M |
| 10/14/2024 | $23.39 | $23.27 (-0.51%) | $23.39 | $23.27 | 3,228 | $503.17 M |
| 10/11/2024 | $23.35 | $23.30 (-0.21%) | $23.35 | $23.14 | 20,800 | $497.71 M |
| 10/10/2024 | $23.36 | $23.10 (-1.11%) | $23.46 | $22.69 | 16,600 | $504.99 M |
| 10/09/2024 | $23.41 | $23.40 (-0.04%) | $23.44 | $23.26 | 4,133 | $512.27 M |
| 10/08/2024 | $23.32 | $23.28 (-0.17%) | $23.32 | $23.06 | 2,100 | $513.18 M |
| 10/07/2024 | $23.41 | $23.25 (-0.68%) | $23.41 | $23.18 | 4,404 | $515.00 M |
| 10/04/2024 | $23.05 | $23.30 (1.08%) | $23.30 | $23.05 | 836 | $530.47 M |
| 10/03/2024 | $23.12 | $23.19 (0.3%) | $23.44 | $23.07 | 11,100 | $535.93 M |
| 10/02/2024 | $23.17 | $23.22 (0.22%) | $23.32 | $23.02 | 7,919 | $545.02 M |
| 10/01/2024 | $21.87 | $23.36 (6.81%) | $23.37 | $21.87 | 23,000 | $556.85 M |
| 09/30/2024 | $23.33 | $23.30 (-0.13%) | $23.43 | $23.16 | 24,700 | $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 |