New York Mortgage Trust, Inc. - Common Stock (NYMT)
5.8150
-0.5350 (-8.43%)
NASDAQ · Last Trade: Apr 5th, 5:24 PM EDT
Historical Prices For New York Mortgage Trust, Inc. - Common Stock (NYMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.20 | 6.28 | 5.74 | 5.82 | 1,019,974 | 5.82 |
| 4/03/2025 | 6.36 | 6.45 | 6.21 | 6.35 | 846,503 | 6.35 |
| 4/02/2025 | 6.45 | 6.51 | 6.39 | 6.48 | 439,938 | 6.48 |
| 4/01/2025 | 6.46 | 6.55 | 6.43 | 6.49 | 661,506 | 6.49 |
| 3/31/2025 | 6.29 | 6.57 | 6.24 | 6.49 | 974,504 | 6.49 |
| 3/28/2025 | 6.69 | 6.69 | 6.39 | 6.50 | 600,753 | 6.30 |
| 3/27/2025 | 6.66 | 6.70 | 6.60 | 6.65 | 342,148 | 6.45 |
| 3/26/2025 | 6.76 | 6.77 | 6.56 | 6.66 | 456,285 | 6.46 |
| 3/25/2025 | 6.83 | 6.83 | 6.70 | 6.75 | 434,176 | 6.54 |
| 3/24/2025 | 6.87 | 6.89 | 6.77 | 6.80 | 416,005 | 6.59 |
| 3/21/2025 | 6.87 | 6.94 | 6.74 | 6.79 | 2,236,652 | 6.58 |
| 3/20/2025 | 6.83 | 6.89 | 6.80 | 6.88 | 413,538 | 6.67 |
| 3/19/2025 | 6.83 | 6.89 | 6.78 | 6.88 | 636,466 | 6.67 |
| 3/18/2025 | 6.79 | 6.88 | 6.75 | 6.82 | 731,046 | 6.61 |
| 3/17/2025 | 6.83 | 6.91 | 6.78 | 6.81 | 571,698 | 6.60 |
| 3/14/2025 | 6.59 | 6.84 | 6.57 | 6.83 | 517,891 | 6.62 |
| 3/13/2025 | 6.75 | 6.83 | 6.54 | 6.58 | 727,492 | 6.38 |
| 3/12/2025 | 6.67 | 6.73 | 6.61 | 6.71 | 696,925 | 6.50 |
| 3/11/2025 | 6.84 | 6.84 | 6.55 | 6.66 | 882,467 | 6.46 |
| 3/10/2025 | 7.01 | 7.11 | 6.75 | 6.82 | 1,155,024 | 6.61 |
| 3/07/2025 | 6.83 | 7.08 | 6.83 | 7.01 | 809,369 | 6.79 |
| 3/06/2025 | 6.84 | 6.94 | 6.82 | 6.83 | 702,638 | 6.62 |
| 3/05/2025 | 6.77 | 6.91 | 6.74 | 6.89 | 665,552 | 6.68 |
| 3/04/2025 | 6.79 | 6.87 | 6.67 | 6.76 | 915,310 | 6.55 |
| 3/03/2025 | 6.97 | 7.01 | 6.79 | 6.86 | 769,192 | 6.65 |
| 2/28/2025 | 6.94 | 7.06 | 6.89 | 7.01 | 677,496 | 6.79 |
| 2/27/2025 | 7.04 | 7.08 | 6.94 | 6.95 | 716,933 | 6.74 |
| 2/26/2025 | 6.84 | 7.03 | 6.83 | 7.03 | 1,042,780 | 6.81 |
| 2/25/2025 | 6.74 | 6.86 | 6.71 | 6.85 | 895,690 | 6.64 |
| 2/24/2025 | 6.50 | 6.72 | 6.46 | 6.71 | 1,086,759 | 6.50 |
| 2/21/2025 | 6.45 | 6.69 | 6.45 | 6.46 | 1,253,376 | 6.26 |
| 2/20/2025 | 5.87 | 6.45 | 5.63 | 6.43 | 2,359,319 | 6.23 |
| 2/19/2025 | 6.05 | 6.05 | 5.93 | 5.99 | 979,140 | 5.81 |
| 2/18/2025 | 6.13 | 6.15 | 6.01 | 6.06 | 562,477 | 5.87 |
| 2/14/2025 | 6.11 | 6.17 | 6.09 | 6.15 | 351,147 | 5.96 |
| 2/13/2025 | 6.08 | 6.12 | 6.05 | 6.09 | 373,346 | 5.90 |
| 2/12/2025 | 6.08 | 6.10 | 5.96 | 6.04 | 546,572 | 5.85 |
| 2/11/2025 | 6.14 | 6.21 | 6.13 | 6.18 | 392,970 | 5.99 |
| 2/10/2025 | 6.13 | 6.18 | 6.06 | 6.17 | 470,862 | 5.98 |
| 2/07/2025 | 6.15 | 6.16 | 6.04 | 6.12 | 392,579 | 5.93 |
| 2/06/2025 | 6.06 | 6.21 | 6.06 | 6.17 | 502,478 | 5.98 |
| 2/05/2025 | 6.06 | 6.12 | 6.05 | 6.05 | 407,574 | 5.86 |
| 2/04/2025 | 5.96 | 6.05 | 5.89 | 6.04 | 353,042 | 5.85 |
| 2/03/2025 | 5.89 | 6.04 | 5.88 | 5.99 | 659,448 | 5.81 |
| 1/31/2025 | 6.01 | 6.13 | 6.00 | 6.03 | 652,186 | 5.84 |
| 1/30/2025 | 6.02 | 6.11 | 5.98 | 6.04 | 422,033 | 5.85 |
| 1/29/2025 | 6.00 | 6.08 | 5.87 | 5.92 | 475,710 | 5.74 |
| 1/28/2025 | 6.00 | 6.13 | 5.98 | 5.99 | 505,896 | 5.81 |
| 1/27/2025 | 5.92 | 6.11 | 5.92 | 6.05 | 588,174 | 5.86 |
| 1/24/2025 | 5.90 | 6.01 | 5.87 | 5.92 | 513,108 | 5.74 |
| 1/23/2025 | 5.93 | 5.97 | 5.90 | 5.91 | 637,913 | 5.73 |
| 1/22/2025 | 5.96 | 6.05 | 5.93 | 5.95 | 575,286 | 5.77 |
| 1/21/2025 | 5.98 | 6.05 | 5.95 | 6.00 | 430,428 | 5.82 |
| 1/17/2025 | 5.98 | 6.07 | 5.92 | 5.97 | 434,348 | 5.79 |
| 1/16/2025 | 5.88 | 5.98 | 5.88 | 5.93 | 458,625 | 5.75 |
| 1/15/2025 | 5.97 | 5.99 | 5.87 | 5.88 | 488,022 | 5.70 |
| 1/14/2025 | 5.73 | 5.84 | 5.72 | 5.82 | 468,928 | 5.64 |
| 1/13/2025 | 5.70 | 5.73 | 5.53 | 5.71 | 730,941 | 5.53 |
| 1/10/2025 | 5.89 | 5.90 | 5.67 | 5.73 | 1,107,209 | 5.55 |
| 1/08/2025 | 6.02 | 6.03 | 5.94 | 5.99 | 471,458 | 5.81 |
| 1/07/2025 | 6.25 | 6.29 | 5.98 | 6.08 | 977,377 | 5.89 |
| 1/06/2025 | 6.31 | 6.32 | 6.21 | 6.26 | 567,185 | 6.07 |