5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
+4.81%
1 YEAR PERFORMANCE
+9.29%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2025 | $19.59 | $19.67 (0.41%) | $19.69 | $19.29 | 3,096 | $545.76 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 |
| 01/21/2025 | $19.14 | $19.38 (1.25%) | $19.41 | $19.14 | 13,500 | $543.49 M |
| 01/17/2025 | $19.23 | $19.12 (-0.57%) | $19.30 | $19.07 | 18,328 | $540.77 M |
| 01/16/2025 | $19.02 | $19.21 (1%) | $19.34 | $19.02 | 3,019 | $537.15 M |
| 01/15/2025 | $20.59 | $19.29 (-6.31%) | $21.31 | $19.14 | 10,000 | $532.62 M |
| 01/14/2025 | $18.87 | $19.18 (1.64%) | $19.18 | $18.80 | 4,813 | $527.19 M |
| 01/13/2025 | $18.78 | $18.75 (-0.16%) | $18.89 | $18.75 | 5,001 | $517.22 M |
| 01/10/2025 | $18.92 | $18.88 (-0.21%) | $18.95 | $18.88 | 5,841 | $519.03 M |
| 01/08/2025 | $18.91 | $18.88 (-0.16%) | $18.92 | $18.88 | 7,700 | $542.59 M |
| 01/07/2025 | $19.02 | $19.04 (0.11%) | $19.04 | $19.02 | 800 | $550.74 M |
| 01/06/2025 | $18.99 | $18.84 (-0.79%) | $19.01 | $18.84 | 4,300 | $567.04 M |
| 01/03/2025 | $18.90 | $18.90 (0%) | $18.98 | $18.90 | 1,606 | $571.57 M |
| 01/02/2025 | $18.69 | $18.75 (0.32%) | $18.90 | $18.66 | 9,345 | $556.17 M |
| 12/31/2024 | $18.57 | $18.77 (1.08%) | $19.29 | $18.57 | 5,300 | $548.93 M |
| 12/30/2024 | $19.27 | $19.01 (-1.35%) | $19.27 | $19.01 | 3,210 | $522.66 M |
| 12/27/2024 | $19.00 | $19.17 (0.89%) | $19.22 | $19.00 | 5,119 | $524.47 M |
| 12/26/2024 | $19.43 | $19.03 (-2.06%) | $19.43 | $19.03 | 1,700 | $529.90 M |
| 12/24/2024 | $19.71 | $19.40 (-1.57%) | $19.71 | $19.00 | 16,100 | $534.43 M |
| 12/23/2024 | $19.68 | $19.68 (0%) | $19.68 | $19.68 | 1,304 | $529.00 M |
| 12/20/2024 | $19.56 | $19.72 (0.82%) | $19.72 | $19.50 | 5,700 | $538.06 M |
| 12/19/2024 | $19.60 | $19.55 (-0.26%) | $19.72 | $19.55 | 1,728 | $532.62 M |
| 12/18/2024 | $19.70 | $19.55 (-0.76%) | $19.70 | $19.55 | 5,243 | $547.12 M |
| 12/17/2024 | $19.75 | $19.75 (0%) | $19.85 | $19.70 | 8,406 | $577.01 M |
| 12/16/2024 | $19.70 | $19.92 (1.12%) | $19.92 | $19.70 | 3,600 | $590.59 M |
| 12/13/2024 | $19.71 | $19.89 (0.91%) | $19.90 | $19.68 | 4,600 | $589.69 M |
| 12/12/2024 | $19.68 | $19.70 (0.1%) | $19.71 | $19.66 | 3,814 | $583.35 M |
| 12/11/2024 | $19.91 | $19.73 (-0.9%) | $19.91 | $19.65 | 6,611 | $586.97 M |
| 12/10/2024 | $19.81 | $19.70 (-0.56%) | $19.82 | $19.68 | 9,000 | $593.31 M |
| 12/09/2024 | $19.93 | $19.80 (-0.65%) | $20.00 | $19.68 | 11,400 | $595.12 M |
| 12/06/2024 | $20.02 | $19.83 (-0.95%) | $20.10 | $19.83 | 15,800 | $571.57 M |
| 12/05/2024 | $20.05 | $19.93 (-0.6%) | $20.05 | $19.80 | 2,700 | $559.80 M |
| 12/04/2024 | $20.66 | $20.00 (-3.19%) | $20.66 | $20.00 | 10,034 | $551.64 M |
| 12/03/2024 | $19.94 | $20.00 (0.3%) | $20.00 | $19.86 | 7,146 | $547.12 M |
| 12/02/2024 | $19.85 | $19.85 (0%) | $19.98 | $19.85 | 3,007 | $558.89 M |
| 11/29/2024 | $19.90 | $19.85 (-0.25%) | $19.95 | $19.77 | 5,022 | $556.17 M |
| 11/27/2024 | $19.86 | $19.85 (-0.05%) | $19.86 | $19.85 | 1,529 | $563.42 M |
| 11/26/2024 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 0 | $544.40 M |
| 11/25/2024 | $19.79 | $19.80 (0.05%) | $20.29 | $19.76 | 20,600 | $556.17 M |
| 11/22/2024 | $19.69 | $19.80 (0.56%) | $19.80 | $19.69 | 2,000 | $541.68 M |
| 11/21/2024 | $19.67 | $19.82 (0.76%) | $19.82 | $19.67 | 804 | $533.53 M |
| 11/20/2024 | $19.67 | $19.83 (0.81%) | $19.83 | $19.67 | 4,100 | $525.38 M |
| 11/19/2024 | $20.00 | $19.66 (-1.7%) | $20.00 | $19.45 | 16,129 | $538.06 M |
| 11/18/2024 | $20.25 | $20.05 (-0.99%) | $20.34 | $19.92 | 21,700 | $539.87 M |
| 11/15/2024 | $20.33 | $20.45 (0.59%) | $20.51 | $20.20 | 2,200 | $539.87 M |
| 11/14/2024 | $20.25 | $20.33 (0.4%) | $20.35 | $20.16 | 4,500 | $536.25 M |
| 11/13/2024 | $20.38 | $20.38 (0%) | $20.38 | $20.38 | 295,850 | $525.38 M |
| 11/12/2024 | $20.35 | $20.38 (0.15%) | $20.71 | $20.26 | 3,500 | $523.56 M |
| 11/11/2024 | $20.39 | $20.40 (0.05%) | $20.40 | $20.27 | 3,335 | $546.21 M |
| 11/08/2024 | $21.21 | $20.43 (-3.68%) | $21.45 | $20.39 | 9,120 | $539.87 M |
| 11/07/2024 | $20.48 | $20.70 (1.07%) | $20.91 | $20.41 | 5,200 | $533.53 M |
| 11/06/2024 | $20.26 | $20.43 (0.84%) | $20.43 | $20.25 | 5,600 | $525.38 M |
| 11/05/2024 | $20.50 | $20.39 (-0.54%) | $20.51 | $20.33 | 2,800 | $517.22 M |
| 11/04/2024 | $20.19 | $20.45 (1.29%) | $20.53 | $20.08 | 4,803 | $514.51 M |
| 11/01/2024 | $20.24 | $20.02 (-1.09%) | $20.49 | $20.00 | 6,700 | $518.13 M |
| 10/31/2024 | $20.09 | $20.25 (0.8%) | $20.25 | $20.02 | 4,200 | $522.66 M |
| 10/30/2024 | $20.09 | $20.06 (-0.15%) | $20.20 | $20.02 | 5,500 | $507.26 M |
| 10/29/2024 | $20.21 | $20.09 (-0.59%) | $20.26 | $20.03 | 2,340 | $492.77 M |
| 10/28/2024 | $20.50 | $20.08 (-2.05%) | $20.50 | $20.02 | 4,700 | $478.27 M |