Get the Stockscreener App
3.53
4.75%
+0.16
After Hours:
3.5101
-0.0199
-0.56%
Overview
News
Price History
Option Chain
Financials
Why NYCB Down?
Discussions
Forecast
Stock Split
Dividend History
New York Community Bancorp Inc. Stock (NYCB) Price History
The historical daily chart and data for New York Community Bancorp Inc. stock (NYCB), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $3.53.
- New York Community Bancorp Inc. all-time high stock price is $19.18, occurred on October 28, 2015.
- The lowest New York Community Bancorp Inc. stock price recorded was $1.70 on March 06, 2024. Since then, New York Community Bancorp Inc.'s stock price has risen over 107.65% to $3.53 now.
- The 52-week high stock price for NYCB is $14.22, representing a 302.83% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for NYCB is $1.70, indicating a -51.84% decrease from the current share price, occurred on March 06, 2024.
- The closing price of New York Community Bancorp Inc. (NYCB) stock in the beginning of 2023 was $12.43. The stock closed the year at $8.60, a loss of over -30.81% for the year.
The table below shows more information about NYCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $3.65 | $3.40 | $0.25 | 26,480,180.0 | +4.75% |
| May 02, 2024 | $3.42 | $3.24 | $0.1775 | 23,149,259.0 | -0.88% |
| May 01, 2024 | $3.63 | $3.00 | $0.63 | 94,435,446.0 | +28.30% |
| Apr 30, 2024 | $2.82 | $2.62 | $0.20 | 23,639,210.0 | -5.02% |
| Apr 29, 2024 | $3.03 | $2.75 | $0.28 | 17,860,625.0 | -6.06% |
| Apr 26, 2024 | $3.10 | $2.96 | $0.14 | 19,338,720.0 | -3.26% |
| Apr 25, 2024 | $3.10 | $2.97 | $0.135 | 10,860,145.0 | +0.33% |
| Apr 24, 2024 | $3.17 | $2.99 | $0.18 | 11,737,941.0 | -3.77% |
| Apr 23, 2024 | $3.20 | $3.09 | $0.11 | 13,252,852.0 | +1.92% |
| Apr 22, 2024 | $3.12 | $2.93 | $0.1899 | 12,179,087.0 | +5.76% |
| Apr 19, 2024 | $2.99 | $2.90 | $0.09 | 11,422,631.0 | +0.00% |
| Apr 18, 2024 | $2.98 | $2.91 | $0.07 | 9,357,804.0 | -0.67% |
| Apr 17, 2024 | $3.02 | $2.90 | $0.12 | 13,322,147.0 | +1.71% |
| Apr 16, 2024 | $2.95 | $2.85 | $0.10 | 10,779,114.0 | +0.34% |
| Apr 15, 2024 | $3.03 | $2.85 | $0.18 | 21,408,815.0 | +2.46% |
| Apr 12, 2024 | $2.97 | $2.82 | $0.15 | 19,187,056.0 | -5.33% |
| Apr 11, 2024 | $3.06 | $2.84 | $0.22 | 22,010,326.0 | +1.35% |
| Apr 10, 2024 | $3.15 | $2.89 | $0.26 | 34,765,002.0 | -8.07% |
| Apr 09, 2024 | $3.30 | $3.19 | $0.115 | 12,987,039.0 | -2.13% |
| Apr 08, 2024 | $3.30 | $3.10 | $0.20 | 13,158,535.0 | +5.45% |
| Apr 05, 2024 | $3.21 | $3.09 | $0.12 | 13,188,303.0 | -3.11% |
New York Community Bancorp Inc. Stock (NYCB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New York Community Bancorp Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New York Community Bancorp Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
New York Community Bancorp Inc. Stock (NYCB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.65 | $3.00 | $0.65 | 170,545,065.0 | +33.21% |
| Apr, 2024 | $3.35 | $2.62 | $0.7289 | 371,958,978.0 | -17.70% |
| Mar, 2024 | $4.40 | $1.70 | $2.70 | 1,118,254,992.0 | -32.78% |
| Feb, 2024 | $6.56 | $3.60 | $2.96 | 1,019,664,334.0 | -25.97% |
| Jan, 2024 | $10.62 | $5.58 | $5.04 | 278,047,438.0 | -36.75% |
New York Community Bancorp Inc. Stock (NYCB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.49 | $9.33 | $2.16 | 209,324,039.0 | +8.71% |
| Nov, 2023 | $10.06 | $8.90 | $1.16 | 179,053,496.0 | -0.74% |
| Oct, 2023 | $11.37 | $9.12 | $2.25 | 231,810,389.0 | -16.40% |
| Sep, 2023 | $12.47 | $10.96 | $1.51 | 157,111,662.0 | -7.65% |
| Aug, 2023 | $13.74 | $11.64 | $2.10 | 179,577,784.0 | -11.46% |
| Jul, 2023 | $14.22 | $10.91 | $3.31 | 190,229,204.0 | +23.40% |
| Jun, 2023 | $11.40 | $10.29 | $1.11 | 209,548,727.0 | +9.34% |
| May, 2023 | $11.21 | $9.04 | $2.17 | 316,488,491.0 | -3.84% |
| Apr, 2023 | $10.79 | $8.50 | $2.29 | 294,277,166.0 | +18.25% |
| Mar, 2023 | $9.35 | $5.81 | $3.54 | 612,137,705.0 | +1.80% |
| Feb, 2023 | $10.44 | $8.86 | $1.58 | 141,394,554.0 | -11.11% |
| Jan, 2023 | $10.17 | $8.60 | $1.57 | 160,579,774.0 | +16.16% |
New York Community Bancorp Inc. Stock (NYCB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.42 | $8.32 | $1.10 | 225,853,263.0 | -8.02% |
| Nov, 2022 | $10.23 | $8.66 | $1.57 | 318,244,586.0 | +0.43% |
| Oct, 2022 | $9.71 | $8.17 | $1.54 | 263,739,888.0 | +9.14% |
| Sep, 2022 | $10.13 | $8.49 | $1.64 | 131,180,834.0 | -12.87% |
| Aug, 2022 | $11.02 | $9.78 | $1.24 | 97,015,234.0 | -7.82% |
| Jul, 2022 | $10.71 | $8.91 | $1.80 | 106,381,599.0 | +16.32% |
| Jun, 2022 | $10.14 | $8.50 | $1.64 | 145,329,168.0 | -8.52% |
| May, 2022 | $10.09 | $8.73 | $1.36 | 199,910,009.0 | +8.01% |
| Apr, 2022 | $10.82 | $9.21 | $1.61 | 159,502,635.0 | -13.81% |
| Mar, 2022 | $11.73 | $10.72 | $1.01 | 179,489,062.0 | -7.11% |
| Feb, 2022 | $11.88 | $10.88 | $1.01 | 140,251,904.0 | -1.03% |
| Jan, 2022 | $13.56 | $11.42 | $2.14 | 150,358,930.0 | -4.50% |
0.78%
Cap:
|
Volume (24h):