Get the Stockscreener App
7.04
1.00%
+0.07
Overview
News
Price History
Option Chain
Why NYMT Down?
Discussions
Forecast
Stock Split
Dividend History
New York Mortgage Trust Inc Stock (NYMT) Price History
The historical daily chart and data for New York Mortgage Trust Inc stock (NYMT), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $7.04.
- New York Mortgage Trust Inc all-time high stock price is $32.80, occurred on November 18, 2014.
- The lowest New York Mortgage Trust Inc stock price recorded was $2.00 on April 10, 2020. Since then, New York Mortgage Trust Inc's stock price has risen over 252.00% to $7.04 now.
- The 52-week high stock price for NYMT is $10.63, representing a 50.99% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for NYMT is $6.70, indicating a -4.83% decrease from the current share price, occurred on April 16, 2024.
- The closing price of New York Mortgage Trust Inc (NYMT) stock in the beginning of 2023 was $15.28. The stock closed the year at $10.24, a loss of over -32.98% for the year.
The table below shows more information about NYMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $7.11 | $6.99 | $0.1192 | 312,277.0 | +1.00% |
| Apr 25, 2024 | $7.12 | $6.96 | $0.1555 | 665,473.0 | -1.83% |
| Apr 24, 2024 | $7.16 | $7.05 | $0.11 | 468,335.0 | -1.39% |
| Apr 23, 2024 | $7.25 | $7.03 | $0.22 | 578,136.0 | +1.98% |
| Apr 22, 2024 | $7.08 | $6.93 | $0.145 | 470,050.0 | +1.44% |
| Apr 19, 2024 | $6.97 | $6.79 | $0.18 | 1,014,525.0 | +2.05% |
| Apr 18, 2024 | $6.86 | $6.77 | $0.09 | 546,103.0 | +0.00% |
| Apr 17, 2024 | $6.89 | $6.78 | $0.115 | 515,225.0 | +1.34% |
| Apr 16, 2024 | $6.86 | $6.70 | $0.16 | 871,368.0 | -2.04% |
| Apr 15, 2024 | $7.03 | $6.80 | $0.23 | 675,955.0 | -1.58% |
| Apr 12, 2024 | $7.07 | $6.96 | $0.105 | 635,801.0 | -1.27% |
| Apr 11, 2024 | $7.09 | $6.82 | $0.27 | 763,058.0 | +1.73% |
| Apr 10, 2024 | $7.24 | $6.86 | $0.385 | 793,562.0 | -5.18% |
| Apr 09, 2024 | $7.34 | $7.22 | $0.12 | 293,698.0 | +1.10% |
| Apr 08, 2024 | $7.26 | $7.12 | $0.14 | 385,218.0 | +1.68% |
| Apr 05, 2024 | $7.19 | $7.06 | $0.13 | 557,222.0 | -0.97% |
| Apr 04, 2024 | $7.35 | $7.17 | $0.175 | 560,133.0 | -0.55% |
| Apr 03, 2024 | $7.25 | $7.08 | $0.175 | 435,339.0 | +1.12% |
| Apr 02, 2024 | $7.22 | $7.06 | $0.16 | 702,014.0 | -1.38% |
| Apr 01, 2024 | $7.26 | $7.13 | $0.13 | 647,195.0 | +0.83% |
New York Mortgage Trust Inc Stock (NYMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New York Mortgage Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NYMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New York Mortgage Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
New York Mortgage Trust Inc Stock (NYMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $7.35 | $6.70 | $0.65 | 12,202,964.0 | -2.22% |
| Mar, 2024 | $7.40 | $6.87 | $0.53 | 12,298,228.0 | -0.14% |
| Feb, 2024 | $7.99 | $6.98 | $1.01 | 13,251,329.0 | -8.04% |
| Jan, 2024 | $8.61 | $7.84 | $0.77 | 9,798,683.0 | -8.09% |
New York Mortgage Trust Inc Stock (NYMT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.67 | $8.45 | $1.22 | 22,519,447.0 | -2.96% |
| Nov, 2023 | $8.92 | $7.23 | $1.69 | 12,495,770.0 | +12.84% |
| Oct, 2023 | $8.77 | $7.40 | $1.37 | 13,414,011.0 | -8.24% |
| Sep, 2023 | $9.68 | $8.28 | $1.40 | 14,046,684.0 | -10.82% |
| Aug, 2023 | $10.15 | $8.74 | $1.41 | 13,661,161.0 | -6.21% |
| Jul, 2023 | $10.63 | $9.38 | $1.25 | 9,597,208.0 | +2.32% |
| Jun, 2023 | $10.27 | $9.57 | $0.70 | 15,074,346.0 | +1.54% |
| May, 2023 | $10.32 | $9.21 | $1.11 | 12,228,759.0 | -4.96% |
| Apr, 2023 | $10.37 | $9.82 | $0.545 | 10,107,469.0 | +3.21% |
| Mar, 2023 | $10.68 | $8.45 | $2.23 | 23,354,652.0 | -6.74% |
| Feb, 2023 | $12.96 | $10.40 | $2.56 | 9,708,097.3 | -14.42% |
| Jan, 2023 | $12.52 | $10.28 | $2.24 | 8,663,743.3 | +21.88% |
New York Mortgage Trust Inc Stock (NYMT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.20 | $10.12 | $2.08 | 17,054,202.3 | -8.90% |
| Nov, 2022 | $11.40 | $10.04 | $1.36 | 11,877,552.8 | +4.46% |
| Oct, 2022 | $11.12 | $8.44 | $2.68 | 23,975,062.8 | +14.96% |
| Sep, 2022 | $11.64 | $8.28 | $3.36 | 23,860,387.5 | -16.43% |
| Aug, 2022 | $12.84 | $11.12 | $1.72 | 13,414,619.0 | -10.83% |
| Jul, 2022 | $12.92 | $10.76 | $2.16 | 13,590,058.0 | +13.77% |
| Jun, 2022 | $12.72 | $8.96 | $3.76 | 28,360,768.0 | -8.91% |
| May, 2022 | $13.44 | $11.36 | $2.08 | 18,893,746.3 | -5.90% |
| Apr, 2022 | $14.76 | $12.36 | $2.40 | 22,429,409.5 | -11.78% |
| Mar, 2022 | $15.00 | $13.68 | $1.32 | 19,771,958.8 | +3.99% |
| Feb, 2022 | $15.14 | $12.96 | $2.18 | 15,258,433.0 | -6.40% |
| Jan, 2022 | $15.54 | $13.68 | $1.86 | 14,483,644.5 | +0.81% |
1.38%
Cap:
|
Volume (24h):