-
5 DAY PERFORMANCE
+0.42% -
1 MONTH PERFORMANCE
+13.82% -
3 MONTH PERFORMANCE
+9.88% -
6 MONTH PERFORMANCE
+19.89% -
YEAR-TO-DATE PERFORMANCE
+23.10% -
1 YEAR PERFORMANCE
+26.87%
New York Mortgage Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.55 | $21.65 (0.46%) | $21.65 | $21.50 | 8,268 | $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 |
| 08/30/2024 | $18.96 | $18.96 (0%) | $18.96 | $18.96 | 0 | $606.90 M |
| 08/29/2024 | $18.96 | $18.96 (0%) | $18.96 | $18.96 | 0 | $605.99 M |
| 08/28/2024 | $18.81 | $18.96 (0.8%) | $18.96 | $18.81 | 1,475 | $602.35 M |
| 08/27/2024 | $18.88 | $18.93 (0.26%) | $18.93 | $18.88 | 1,516 | $603.26 M |
| 08/26/2024 | $18.83 | $18.88 (0.27%) | $18.88 | $18.83 | 2,700 | $609.63 M |
| 08/23/2024 | $18.65 | $18.77 (0.64%) | $18.79 | $18.64 | 3,031 | $605.08 M |
| 08/22/2024 | $18.48 | $18.61 (0.7%) | $18.61 | $18.40 | 2,415 | $591.43 M |
| 08/21/2024 | $18.54 | $18.68 (0.76%) | $18.72 | $18.45 | 5,721 | $585.97 M |
| 08/20/2024 | $18.37 | $18.43 (0.33%) | $18.51 | $18.35 | 3,826 | $581.42 M |
| 08/19/2024 | $18.35 | $18.57 (1.2%) | $18.58 | $18.35 | 12,500 | $587.79 M |
| 08/16/2024 | $18.42 | $18.46 (0.22%) | $18.52 | $18.35 | 6,135 | $582.33 M |
| 08/15/2024 | $18.89 | $18.50 (-2.06%) | $18.89 | $18.39 | 8,800 | $578.69 M |
| 08/14/2024 | $18.76 | $18.50 (-1.39%) | $18.80 | $18.50 | 7,021 | $566.86 M |
| 08/13/2024 | $18.80 | $18.70 (-0.53%) | $18.90 | $18.70 | 12,700 | $561.40 M |
| 08/12/2024 | $18.83 | $18.81 (-0.11%) | $18.83 | $18.81 | 611 | $556.85 M |
| 08/09/2024 | $19.27 | $18.82 (-2.34%) | $19.27 | $18.82 | 5,847 | $571.41 M |
| 08/08/2024 | $18.76 | $19.00 (1.28%) | $19.00 | $18.76 | 3,524 | $575.96 M |
| 08/07/2024 | $18.85 | $19.17 (1.7%) | $19.17 | $18.76 | 4,118 | $567.77 M |
| 08/06/2024 | $19.00 | $19.01 (0.05%) | $19.27 | $18.98 | 4,239 | $555.94 M |
| 08/05/2024 | $18.87 | $18.96 (0.48%) | $19.30 | $18.16 | 13,100 | $532.29 M |
| 08/02/2024 | $19.05 | $18.99 (-0.31%) | $19.12 | $18.79 | 17,949 | $561.40 M |
| 08/01/2024 | $19.19 | $19.11 (-0.42%) | $19.30 | $19.06 | 13,907 | $577.78 M |
| 07/31/2024 | $19.27 | $19.07 (-1.04%) | $19.30 | $19.05 | 29,640 | $589.61 M |
| 07/30/2024 | $19.15 | $19.18 (0.16%) | $19.18 | $19.15 | 539 | $601.37 M |
| 07/29/2024 | $19.30 | $19.35 (0.26%) | $19.35 | $19.15 | 4,200 | $595.07 M |
| 07/26/2024 | $19.33 | $19.33 (0%) | $19.33 | $19.33 | 300 | $608.66 M |
| 07/25/2024 | $19.30 | $19.17 (-0.67%) | $19.30 | $19.17 | 1,600 | $594.08 M |
| 07/24/2024 | $19.36 | $19.21 (-0.77%) | $19.39 | $19.21 | 6,313 | $588.62 M |
| 07/23/2024 | $19.26 | $19.34 (0.42%) | $19.35 | $19.26 | 5,225 | $615.95 M |
| 07/22/2024 | $19.34 | $19.27 (-0.36%) | $19.34 | $19.22 | 6,189 | $610.48 M |
| 07/19/2024 | $19.20 | $19.31 (0.57%) | $19.39 | $19.20 | 5,958 | $605.02 M |
| 07/18/2024 | $19.30 | $19.25 (-0.26%) | $19.30 | $19.25 | 2,419 | $610.48 M |
| 07/17/2024 | $19.12 | $19.22 (0.52%) | $19.28 | $19.12 | 3,208 | $624.15 M |
| 07/16/2024 | $19.07 | $19.14 (0.37%) | $19.30 | $19.06 | 3,690 | $619.60 M |
| 07/15/2024 | $19.54 | $19.02 (-2.66%) | $19.62 | $18.95 | 22,363 | $596.82 M |
| 07/12/2024 | $19.13 | $19.05 (-0.42%) | $19.15 | $18.93 | 7,032 | $591.35 M |
| 07/11/2024 | $19.14 | $19.08 (-0.31%) | $19.20 | $18.91 | 12,320 | $585.88 M |
| 07/10/2024 | $19.20 | $19.16 (-0.21%) | $19.20 | $19.12 | 1,901 | $558.55 M |
| 07/09/2024 | $19.26 | $19.18 (-0.42%) | $19.26 | $19.11 | 4,551 | $545.79 M |
| 07/08/2024 | $19.38 | $19.35 (-0.15%) | $19.39 | $19.25 | 4,288 | $542.15 M |
| 07/05/2024 | $19.50 | $19.35 (-0.77%) | $19.50 | $19.34 | 1,961 | $536.68 M |
| 07/03/2024 | $19.45 | $19.50 (0.26%) | $19.59 | $19.45 | 4,585 | $542.15 M |
| 07/02/2024 | $19.50 | $19.45 (-0.26%) | $19.69 | $19.35 | 15,488 | $538.50 M |
| 07/01/2024 | $19.81 | $19.55 (-1.31%) | $19.83 | $19.33 | 2,826 | $522.10 M |