5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
-11.98%
YEAR-TO-DATE PERFORMANCE
-3.36%
1 YEAR PERFORMANCE
+4.37%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $18.00 | $17.81 (-1.06%) | $18.00 | $17.74 | 1,536 | $483.69 M |
| 04/17/2025 | $18.02 | $17.83 (-1.05%) | $18.02 | $17.72 | 1,901 | $491.84 M |
| 04/16/2025 | $17.84 | $17.84 (0%) | $17.84 | $17.74 | 2,855 | $482.79 M |
| 04/15/2025 | $17.84 | $17.66 (-1.01%) | $18.40 | $17.49 | 7,103 | $492.75 M |
| 04/14/2025 | $16.99 | $17.08 (0.53%) | $17.43 | $16.89 | 5,848 | $493.66 M |
| 04/11/2025 | $17.57 | $16.86 (-4.04%) | $17.62 | $16.75 | 14,700 | $482.79 M |
| 04/10/2025 | $17.93 | $17.70 (-1.28%) | $17.93 | $17.35 | 4,150 | $481.88 M |
| 04/09/2025 | $17.65 | $17.79 (0.79%) | $17.79 | $17.55 | 5,037 | $512.68 M |
| 04/08/2025 | $18.08 | $17.46 (-3.43%) | $18.08 | $17.27 | 4,436 | $487.32 M |
| 04/07/2025 | $18.04 | $17.59 (-2.49%) | $18.48 | $17.08 | 24,241 | $497.28 M |
| 04/04/2025 | $18.65 | $18.30 (-1.88%) | $18.65 | $18.06 | 8,500 | $532.60 M |
| 04/03/2025 | $18.87 | $18.70 (-0.9%) | $18.87 | $18.52 | 9,700 | $575.18 M |
| 04/02/2025 | $18.87 | $18.99 (0.64%) | $19.10 | $18.87 | 7,486 | $586.95 M |
| 04/01/2025 | $18.66 | $19.00 (1.82%) | $19.06 | $18.66 | 10,133 | $587.86 M |
| 03/31/2025 | $18.98 | $19.10 (0.63%) | $19.25 | $18.98 | 21,422 | $587.86 M |
| 03/28/2025 | $18.76 | $18.89 (0.69%) | $18.94 | $18.76 | 6,132 | $588.76 M |
| 03/27/2025 | $18.88 | $18.89 (0.05%) | $18.90 | $18.87 | 1,415 | $602.35 M |
| 03/26/2025 | $18.98 | $18.94 (-0.21%) | $18.99 | $18.92 | 2,100 | $603.26 M |
| 03/25/2025 | $18.91 | $18.91 (0%) | $18.91 | $18.91 | 400 | $611.41 M |
| 03/24/2025 | $18.94 | $18.86 (-0.42%) | $19.20 | $18.83 | 6,301 | $615.94 M |
| 03/21/2025 | $18.76 | $18.89 (0.69%) | $18.98 | $18.76 | 2,900 | $615.03 M |
| 03/20/2025 | $19.24 | $18.94 (-1.56%) | $19.24 | $18.88 | 4,400 | $623.18 M |
| 03/19/2025 | $19.00 | $18.91 (-0.47%) | $19.00 | $18.83 | 2,218 | $623.18 M |
| 03/18/2025 | $19.15 | $18.82 (-1.72%) | $19.15 | $18.75 | 6,500 | $617.75 M |
| 03/17/2025 | $19.10 | $19.19 (0.47%) | $19.25 | $19.10 | 734 | $616.84 M |
| 03/14/2025 | $19.25 | $19.06 (-0.99%) | $19.25 | $19.00 | 1,000 | $618.65 M |
| 03/13/2025 | $19.10 | $18.94 (-0.84%) | $19.10 | $18.94 | 1,700 | $596.01 M |
| 03/12/2025 | $19.18 | $19.00 (-0.94%) | $19.18 | $18.88 | 11,900 | $607.79 M |
| 03/11/2025 | $19.24 | $19.21 (-0.16%) | $19.24 | $19.21 | 629 | $603.26 M |
| 03/10/2025 | $19.25 | $19.24 (-0.05%) | $19.25 | $19.23 | 4,120 | $617.75 M |
| 03/07/2025 | $19.20 | $19.22 (0.1%) | $19.23 | $19.19 | 2,100 | $634.96 M |
| 03/06/2025 | $19.15 | $19.17 (0.1%) | $19.18 | $19.15 | 2,849 | $618.65 M |
| 03/05/2025 | $19.16 | $19.16 (0%) | $19.23 | $19.04 | 5,925 | $624.09 M |
| 03/04/2025 | $19.29 | $19.02 (-1.4%) | $19.29 | $19.02 | 6,000 | $612.31 M |
| 03/03/2025 | $19.25 | $19.13 (-0.62%) | $19.29 | $19.02 | 3,440 | $621.37 M |
| 02/28/2025 | $19.50 | $19.12 (-1.95%) | $19.50 | $19.03 | 20,340 | $634.96 M |
| 02/27/2025 | $19.33 | $19.31 (-0.1%) | $19.33 | $19.31 | 1,140 | $629.52 M |
| 02/26/2025 | $19.73 | $19.23 (-2.53%) | $19.73 | $19.10 | 2,400 | $636.77 M |
| 02/25/2025 | $19.70 | $19.50 (-1.02%) | $19.70 | $19.50 | 636 | $620.47 M |
| 02/24/2025 | $19.54 | $19.36 (-0.92%) | $19.54 | $19.12 | 9,100 | $607.79 M |
| 02/21/2025 | $19.74 | $19.20 (-2.74%) | $19.74 | $19.20 | 3,000 | $585.14 M |
| 02/20/2025 | $19.50 | $19.37 (-0.67%) | $19.50 | $19.21 | 3,612 | $582.42 M |
| 02/19/2025 | $19.39 | $19.24 (-0.77%) | $19.43 | $19.23 | 1,600 | $542.57 M |
| 02/18/2025 | $19.49 | $19.48 (-0.05%) | $19.50 | $19.25 | 1,900 | $548.91 M |
| 02/14/2025 | $19.32 | $19.31 (-0.05%) | $19.33 | $19.24 | 1,300 | $557.08 M |
| 02/13/2025 | $19.34 | $19.34 (0%) | $19.34 | $19.25 | 9,200 | $551.64 M |
| 02/12/2025 | $19.40 | $19.31 (-0.46%) | $19.40 | $19.25 | 3,700 | $547.12 M |
| 02/11/2025 | $19.29 | $19.29 (0%) | $19.45 | $19.26 | 2,543 | $559.80 M |
| 02/10/2025 | $19.60 | $19.49 (-0.56%) | $19.60 | $19.26 | 2,730 | $558.89 M |
| 02/07/2025 | $19.49 | $19.68 (0.97%) | $19.68 | $19.42 | 2,805 | $554.36 M |
| 02/06/2025 | $19.73 | $19.65 (-0.41%) | $19.73 | $19.65 | 805 | $558.89 M |
| 02/05/2025 | $19.52 | $19.65 (0.67%) | $19.75 | $19.52 | 2,300 | $548.02 M |
| 02/04/2025 | $19.76 | $19.55 (-1.06%) | $19.76 | $19.49 | 5,400 | $547.12 M |
| 02/03/2025 | $19.55 | $19.54 (-0.05%) | $19.58 | $19.46 | 3,900 | $542.59 M |
| 01/31/2025 | $19.53 | $19.50 (-0.15%) | $19.62 | $19.32 | 7,046 | $546.21 M |
| 01/30/2025 | $19.73 | $19.60 (-0.66%) | $19.73 | $19.50 | 2,014 | $547.12 M |
| 01/29/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 0 | $536.25 M |
| 01/28/2025 | $19.59 | $19.67 (0.41%) | $19.69 | $19.29 | 3,100 | $542.59 M |
| 01/27/2025 | $19.40 | $19.50 (0.52%) | $19.50 | $19.40 | 5,600 | $548.02 M |
| 01/24/2025 | $19.29 | $19.29 (0%) | $19.29 | $19.29 | 500 | $536.25 M |
| 01/23/2025 | $19.49 | $19.29 (-1.03%) | $19.99 | $19.29 | 4,231 | $535.34 M |
| 01/22/2025 | $19.27 | $19.45 (0.93%) | $19.45 | $19.10 | 10,900 | $538.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
