5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
-9.51%
6 MONTH PERFORMANCE
-0.92%
YEAR-TO-DATE PERFORMANCE
+10.67%
1 YEAR PERFORMANCE
+8.87%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $19.71 | $19.40 (-1.57%) | $19.71 | $19.00 | 16,063 | $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 | 7,896 | $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 | 4,552 | $536.25 M |
| 11/13/2024 | $20.38 | $20.38 (0%) | $20.38 | $20.38 | 0 | $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 | 5,771 | $525.38 M |
| 11/05/2024 | $20.50 | $20.39 (-0.54%) | $20.51 | $20.33 | 2,878 | $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 | 4,227 | $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 |
| 10/25/2024 | $20.61 | $20.45 (-0.78%) | $20.61 | $20.45 | 4,804 | $476.78 M |
| 10/24/2024 | $20.60 | $20.54 (-0.29%) | $20.60 | $20.54 | 1,000 | $478.60 M |
| 10/23/2024 | $20.60 | $20.57 (-0.15%) | $20.60 | $20.47 | 1,500 | $475.87 M |
| 10/22/2024 | $20.67 | $20.61 (-0.29%) | $20.67 | $20.61 | 2,200 | $483.15 M |
| 10/21/2024 | $20.74 | $20.65 (-0.43%) | $20.74 | $20.65 | 1,000 | $490.43 M |
| 10/18/2024 | $20.75 | $20.92 (0.82%) | $20.92 | $20.66 | 5,349 | $507.72 M |
| 10/17/2024 | $20.91 | $20.93 (0.1%) | $21.10 | $20.85 | 5,820 | $510.45 M |
| 10/16/2024 | $20.90 | $20.98 (0.38%) | $21.04 | $20.82 | 9,139 | $526.83 M |
| 10/15/2024 | $21.49 | $20.95 (-2.51%) | $21.49 | $20.60 | 12,000 | $514.09 M |
| 10/14/2024 | $21.10 | $21.10 (0%) | $21.39 | $21.10 | 3,505 | $503.17 M |
| 10/11/2024 | $21.09 | $21.12 (0.14%) | $21.39 | $21.09 | 3,545 | $497.71 M |
| 10/10/2024 | $21.06 | $21.06 (0%) | $21.06 | $21.06 | 0 | $504.99 M |
| 10/09/2024 | $21.40 | $21.06 (-1.59%) | $21.40 | $21.06 | 3,800 | $512.27 M |
| 10/08/2024 | $21.20 | $21.20 (0%) | $21.40 | $21.13 | 2,600 | $513.18 M |
| 10/07/2024 | $21.48 | $21.42 (-0.28%) | $21.50 | $20.60 | 6,229 | $515.00 M |
| 10/04/2024 | $21.65 | $21.50 (-0.69%) | $21.65 | $21.35 | 3,200 | $530.47 M |
| 10/03/2024 | $21.11 | $21.59 (2.27%) | $21.59 | $21.10 | 8,500 | $535.93 M |
| 10/02/2024 | $21.36 | $21.38 (0.09%) | $21.59 | $21.20 | 6,937 | $545.02 M |
| 10/01/2024 | $21.35 | $21.40 (0.23%) | $21.40 | $21.03 | 3,542 | $556.85 M |
| 09/30/2024 | $21.55 | $21.65 (0.46%) | $21.65 | $21.50 | 8,300 | $575.96 M |
| 09/27/2024 | $21.45 | $21.49 (0.19%) | $21.53 | $21.40 | 3,400 | $594.16 M |
| 09/26/2024 | $21.50 | $21.44 (-0.28%) | $21.58 | $21.44 | 4,500 | $597.80 M |