-
5 DAY PERFORMANCE
-1.58% -
1 MONTH PERFORMANCE
+3.69% -
3 MONTH PERFORMANCE
+15.64% -
6 MONTH PERFORMANCE
+16.72% -
YEAR-TO-DATE PERFORMANCE
-63.38% -
1 YEAR PERFORMANCE
-66.96%
New York Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.42 | $11.23 (-1.66%) | $11.68 | $11.23 | 3.89 M | $3.28 B |
| 09/27/2024 | $11.65 | $11.46 (-1.63%) | $11.72 | $11.29 | 5.23 M | $3.35 B |
| 09/26/2024 | $11.35 | $11.42 (0.62%) | $11.66 | $11.28 | 6.77 M | $3.34 B |
| 09/25/2024 | $11.00 | $10.66 (-3.09%) | $11.02 | $10.61 | 5.17 M | $3.11 B |
| 09/24/2024 | $11.22 | $10.93 (-2.58%) | $11.28 | $10.88 | 5.41 M | $3.19 B |
| 09/23/2024 | $11.44 | $11.19 (-2.19%) | $11.57 | $11.13 | 6.85 M | $3.27 B |
| 09/20/2024 | $11.81 | $11.44 (-3.13%) | $11.86 | $11.42 | 19.62 M | $3.34 B |
| 09/19/2024 | $12.23 | $11.99 (-1.96%) | $12.29 | $11.67 | 7.99 M | $3.50 B |
| 09/18/2024 | $11.99 | $11.92 (-0.58%) | $12.42 | $11.73 | 9.11 M | $3.48 B |
| 09/17/2024 | $11.70 | $12.00 (2.56%) | $12.27 | $11.63 | 12.23 M | $3.51 B |
| 09/16/2024 | $10.61 | $11.42 (7.63%) | $11.60 | $10.61 | 9.95 M | $3.34 B |
| 09/13/2024 | $10.40 | $10.60 (1.92%) | $10.86 | $10.39 | 6.03 M | $3.10 B |
| 09/12/2024 | $9.94 | $10.25 (3.12%) | $10.25 | $9.80 | 5.49 M | $2.99 B |
| 09/11/2024 | $9.79 | $10.00 (2.15%) | $10.04 | $9.62 | 10.86 M | $2.92 B |
| 09/10/2024 | $10.70 | $9.82 (-8.22%) | $10.70 | $9.51 | 14.18 M | $2.87 B |
| 09/09/2024 | $10.87 | $10.66 (-1.93%) | $11.14 | $10.62 | 5.75 M | $3.11 B |
| 09/06/2024 | $10.40 | $10.81 (3.94%) | $10.87 | $10.36 | 4.66 M | $3.16 B |
| 09/05/2024 | $10.54 | $10.32 (-2.09%) | $10.60 | $10.05 | 3.57 M | $3.01 B |
| 09/04/2024 | $10.39 | $10.43 (0.38%) | $10.75 | $10.38 | 2.80 M | $3.05 B |
| 09/03/2024 | $10.71 | $10.51 (-1.87%) | $10.88 | $10.43 | 4.44 M | $3.07 B |
| 08/30/2024 | $10.91 | $10.84 (-0.64%) | $11.08 | $10.67 | 4.08 M | $3.17 B |
| 08/29/2024 | $10.62 | $10.82 (1.88%) | $11.11 | $10.48 | 3.76 M | $3.16 B |
| 08/28/2024 | $10.53 | $10.62 (0.85%) | $10.71 | $10.38 | 2.90 M | $3.10 B |
| 08/27/2024 | $11.05 | $10.64 (-3.71%) | $11.09 | $10.63 | 3.46 M | $3.11 B |
| 08/26/2024 | $11.39 | $11.15 (-2.11%) | $11.44 | $11.12 | 4.98 M | $3.26 B |
| 08/23/2024 | $10.51 | $11.29 (7.42%) | $11.49 | $10.50 | 8.27 M | $3.30 B |
| 08/22/2024 | $11.06 | $10.41 (-5.88%) | $11.21 | $10.35 | 5.83 M | $3.04 B |
| 08/21/2024 | $11.06 | $11.09 (0.27%) | $11.12 | $10.80 | 4.34 M | $3.24 B |
| 08/20/2024 | $11.12 | $10.97 (-1.35%) | $11.21 | $10.86 | 3.67 M | $3.20 B |
| 08/19/2024 | $10.95 | $11.21 (2.37%) | $11.24 | $10.95 | 4.86 M | $3.27 B |
| 08/16/2024 | $10.31 | $11.04 (7.08%) | $11.06 | $10.28 | 6.60 M | $3.22 B |
| 08/15/2024 | $10.28 | $10.38 (0.97%) | $10.68 | $10.20 | 5.43 M | $3.03 B |
| 08/14/2024 | $10.31 | $10.05 (-2.52%) | $10.31 | $9.82 | 5.61 M | $2.94 B |
| 08/13/2024 | $9.48 | $10.28 (8.44%) | $10.37 | $9.42 | 9.19 M | $3.00 B |
| 08/12/2024 | $9.58 | $9.41 (-1.77%) | $9.75 | $9.32 | 4.46 M | $2.75 B |
| 08/09/2024 | $9.40 | $9.35 (-0.53%) | $9.54 | $9.25 | 4.89 M | $2.73 B |
| 08/08/2024 | $9.49 | $9.38 (-1.16%) | $9.62 | $9.21 | 5.26 M | $2.74 B |
| 08/07/2024 | $9.71 | $9.35 (-3.71%) | $9.91 | $9.35 | 4.98 M | $2.73 B |
| 08/06/2024 | $10.06 | $9.51 (-5.47%) | $10.08 | $9.47 | 7.50 M | $2.78 B |
| 08/05/2024 | $9.35 | $10.08 (7.81%) | $10.33 | $9.30 | 10.38 M | $2.94 B |
| 08/02/2024 | $9.47 | $9.91 (4.65%) | $9.99 | $9.11 | 10.87 M | $2.89 B |
| 08/01/2024 | $10.48 | $9.86 (-5.92%) | $10.57 | $9.79 | 9.01 M | $2.88 B |
| 07/31/2024 | $10.59 | $10.52 (-0.66%) | $11.02 | $10.47 | 6.29 M | $3.07 B |
| 07/30/2024 | $10.48 | $10.60 (1.15%) | $10.73 | $10.43 | 5.04 M | $3.10 B |
| 07/29/2024 | $11.27 | $10.48 (-7.01%) | $11.29 | $10.44 | 6.41 M | $3.06 B |
| 07/26/2024 | $10.65 | $11.22 (5.35%) | $11.22 | $10.59 | 7.30 M | $3.28 B |
| 07/25/2024 | $9.13 | $10.61 (16.21%) | $10.76 | $9.11 | 17.25 M | $3.10 B |
| 07/24/2024 | $11.45 | $10.94 (-4.45%) | $11.61 | $10.94 | 7.92 M | $3.20 B |
| 07/23/2024 | $10.88 | $11.52 (5.88%) | $11.55 | $10.85 | 5.82 M | $3.37 B |
| 07/22/2024 | $11.15 | $11.02 (-1.17%) | $11.32 | $10.70 | 6.25 M | $3.22 B |
| 07/19/2024 | $10.90 | $11.18 (2.57%) | $11.42 | $10.83 | 6.34 M | $3.27 B |
| 07/18/2024 | $11.37 | $11.09 (-2.46%) | $12.14 | $11.07 | 16.03 M | $3.24 B |
| 07/17/2024 | $10.31 | $11.44 (10.96%) | $11.63 | $10.31 | 10.76 M | $3.34 B |
| 07/16/2024 | $10.25 | $10.55 (2.93%) | $10.57 | $10.13 | 8.48 M | $3.08 B |
| 07/15/2024 | $11.25 | $10.10 (-10.22%) | $11.37 | $10.03 | 9.87 M | $2.95 B |
| 07/12/2024 | $11.91 | $11.01 (-7.56%) | $11.91 | $10.52 | 5.68 M | $3.22 B |
| 07/11/2024 | $10.71 | $11.04 (3.08%) | $11.07 | $10.62 | 6.00 M | $3.22 B |
| 07/10/2024 | $10.26 | $10.41 (1.46%) | $10.59 | $10.23 | 5.67 M | $3.04 B |
| 07/09/2024 | $9.84 | $10.35 (5.18%) | $10.35 | $9.66 | 3.68 M | $3.02 B |
| 07/08/2024 | $10.08 | $9.84 (-2.38%) | $10.35 | $9.80 | 3.38 M | $2.87 B |
| 07/05/2024 | $10.05 | $10.05 (0%) | $10.35 | $9.86 | 3.26 M | $2.94 B |
| 07/03/2024 | $10.38 | $10.05 (-3.18%) | $10.41 | $10.05 | 2.52 M | $2.94 B |
| 07/02/2024 | $9.69 | $10.35 (6.81%) | $10.35 | $9.60 | 5.24 M | $3.02 B |
| 07/01/2024 | $9.69 | $9.72 (0.31%) | $9.84 | $9.60 | 3.35 M | $2.84 B |