-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-0.85% -
3 MONTH PERFORMANCE
+4.69% -
6 MONTH PERFORMANCE
+1.28% -
YEAR-TO-DATE PERFORMANCE
+13.23% -
1 YEAR PERFORMANCE
+19.94%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/25/2024 | $21.48 | $21.49 (0.05%) | $21.57 | $21.40 | 9,617 | $593.25 M |
| 09/24/2024 | $21.48 | $21.49 (0.05%) | $21.50 | $21.40 | 2,300 | $608.72 M |
| 09/23/2024 | $21.49 | $21.40 (-0.42%) | $21.49 | $21.30 | 3,200 | $604.17 M |
| 09/20/2024 | $20.86 | $21.29 (2.06%) | $21.49 | $20.86 | 1,800 | $613.27 M |
| 09/19/2024 | $21.67 | $21.49 (-0.83%) | $21.67 | $21.40 | 5,420 | $623.27 M |
| 09/18/2024 | $20.85 | $21.62 (3.69%) | $21.63 | $20.85 | 9,100 | $622.36 M |
| 09/17/2024 | $21.29 | $21.53 (1.13%) | $21.74 | $21.00 | 6,507 | $615.09 M |
| 09/16/2024 | $20.50 | $20.91 (2%) | $20.99 | $20.46 | 16,503 | $614.18 M |
| 09/13/2024 | $20.35 | $20.46 (0.54%) | $20.50 | $20.34 | 23,226 | $601.44 M |
| 09/12/2024 | $20.15 | $20.34 (0.94%) | $20.40 | $20.13 | 11,600 | $589.61 M |
| 09/11/2024 | $20.50 | $20.14 (-1.76%) | $20.50 | $20.10 | 4,601 | $576.87 M |
| 09/10/2024 | $19.90 | $20.16 (1.31%) | $20.60 | $19.79 | 13,100 | $575.05 M |
| 09/09/2024 | $19.80 | $19.89 (0.45%) | $19.90 | $19.73 | 39,300 | $575.96 M |
| 09/06/2024 | $19.58 | $19.78 (1.02%) | $19.82 | $19.56 | 11,328 | $580.51 M |
| 09/05/2024 | $19.42 | $19.47 (0.26%) | $19.57 | $19.32 | 9,402 | $583.24 M |
| 09/04/2024 | $19.20 | $19.40 (1.04%) | $19.57 | $19.20 | 19,300 | $573.23 M |
| 09/03/2024 | $19.14 | $19.19 (0.26%) | $19.24 | $18.90 | 5,204 | $586.88 M |