Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

New York Mortgage Trust, Inc. (NYMTL)

21.76
+0.09
+(0.39%)
At close: May 2 at 4:00:00 PM EDT
21.77
+0.01
+(0.05%)
After hours: May 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.8021.8021.5921.7621.763,500
May 1, 202521.4521.7221.4521.6221.6214,700
Apr 30, 202521.2621.4121.1621.3221.325,800
Apr 29, 202521.4821.5521.2921.4121.411,500
Apr 28, 202521.0921.2021.0021.2021.203,400
Apr 25, 202521.1821.1820.5321.1221.122,000
Apr 24, 202521.0921.5621.0921.1421.142,600
Apr 23, 202520.8021.1220.8020.9320.931,700
Apr 22, 202520.7720.7720.6220.7420.741,800
Apr 21, 202520.8820.8820.6520.7720.772,500
Apr 17, 202520.9720.9720.5520.5520.551,000
Apr 16, 202520.7120.9120.6320.7720.774,500
Apr 15, 202520.5620.6019.7620.5520.553,900
Apr 14, 202519.9120.6919.7920.5620.562,000
Apr 11, 202519.9820.2519.6420.2420.243,000
Apr 10, 202520.0020.5519.7120.2220.2210,900
Apr 9, 202520.1020.2019.3620.2020.2022,300
Apr 8, 202520.5320.8219.5320.2020.2043,900
Apr 7, 202520.8020.8020.2620.4520.4513,500
Apr 4, 202521.1121.2520.7520.8320.8314,300
Apr 3, 202521.6821.6821.2521.5821.587,200
Apr 2, 202521.6521.8121.6521.7421.7414,900
Apr 1, 2025 0.43 Dividend
Apr 1, 202521.4721.7421.4721.6821.6824,000
Mar 31, 202521.7021.7121.7021.7121.285,400
Mar 28, 202521.7721.7721.6521.6521.222,700
Mar 27, 202521.7021.7721.7021.7721.342,200
Mar 26, 202521.6421.7921.5521.7321.308,300
Mar 25, 202521.6821.6821.5821.6521.225,600
Mar 24, 202521.7421.7421.6021.6421.214,800
Mar 21, 202521.7221.7221.6521.6521.2214,600
Mar 20, 202521.5621.5621.4721.5021.074,500
Mar 19, 202521.6321.6321.4521.5121.0822,800
Mar 18, 202521.7321.9021.5521.5721.1413,400
Mar 17, 202521.9021.9021.6121.7321.3019,400
Mar 14, 202521.7121.7721.5121.6821.2532,600
Mar 13, 202521.6921.7821.5021.5521.1213,500
Mar 12, 202521.5321.8021.5321.7821.354,500
Mar 11, 202521.8021.8021.5521.8021.374,700
Mar 10, 202521.9121.9921.7521.7921.369,300
Mar 7, 202522.3022.3021.8921.9221.4962,000
Mar 6, 202521.9021.9521.9021.9521.52500
Mar 5, 202522.2622.3022.1022.1021.661,900
Mar 4, 202522.0022.4021.9722.4021.968,300
Mar 3, 202522.1522.3022.0122.0521.6118,400
Feb 28, 202522.2622.3022.2022.3021.865,600
Feb 27, 202522.2022.2522.0022.1821.747,000
Feb 26, 202522.2322.2722.1222.1221.681,700
Feb 25, 202522.0722.3822.0722.0921.653,400
Feb 24, 202522.0022.2422.0022.0921.652,200
Feb 21, 202522.0722.3521.9722.0721.6314,900
Feb 20, 202522.0822.2422.0022.0721.634,000
Feb 19, 202522.0322.0722.0322.0721.63800
Feb 18, 202522.3022.3022.0022.0021.562,400
Feb 14, 202522.1822.2922.1222.1521.711,600
Feb 13, 202521.8522.3721.8522.1521.711,500
Feb 12, 202521.9222.1921.8621.9321.5018,800
Feb 11, 202521.9522.3021.9522.0021.5611,300
Feb 10, 202522.1522.1821.8821.8821.457,600
Feb 7, 202522.1322.3822.1122.1121.673,900
Feb 6, 202522.4522.4721.9322.3321.894,800
Feb 5, 202522.4022.4422.3022.4221.982,000
Feb 4, 202522.0522.0821.9022.0021.5620,900
Feb 3, 202522.4022.4422.0522.2521.814,100
Jan 31, 202522.1922.2122.0722.0821.6414,300
Jan 30, 202522.2322.3121.8522.3121.873,800
Jan 29, 202522.1422.1622.0022.1421.707,900
Jan 28, 202522.0522.0521.7622.0021.5615,300
Jan 27, 202522.0622.1022.0522.0821.642,500
Jan 24, 202522.1122.2621.9022.0721.633,500
Jan 23, 202521.9022.2221.9022.1221.685,300
Jan 22, 202522.1222.1922.0222.1321.698,800
Jan 21, 202522.0922.0921.6422.0921.658,000
Jan 17, 202522.0022.0021.8621.8621.431,600
Jan 16, 202522.0022.0121.9021.9021.473,500
Jan 15, 202521.9022.0721.9022.0721.631,200
Jan 14, 202521.8122.7521.8121.9521.527,500
Jan 13, 202522.2522.2521.8322.0321.599,100
Jan 10, 202522.6322.6322.1622.1621.726,600
Jan 8, 202522.6222.6322.4022.5422.098,400
Jan 7, 202522.5022.8522.4222.7822.3316,200
Jan 6, 202522.8922.9522.5522.7422.298,300
Jan 3, 202522.9823.0222.8022.8222.3711,100
Jan 2, 202522.5022.9622.5022.8022.358,200
Dec 31, 2024 0.43 Dividend
Dec 31, 202422.1322.5322.1322.3321.8972,500
Dec 30, 202422.7922.7922.3222.6421.7716,600
Dec 27, 202422.7422.7922.7422.7921.918,000
Dec 26, 202422.7522.7722.7522.7721.902,700
Dec 24, 202422.8722.8722.2822.3921.524,400
Dec 23, 202422.7522.8422.7522.8421.961,500
Dec 20, 202422.7022.8322.7022.7021.833,700
Dec 19, 202422.6322.7922.6322.6621.7913,100
Dec 18, 202423.0323.0322.5422.7021.834,600
Dec 17, 202422.7722.8022.7522.7521.881,200
Dec 16, 202422.9522.9722.8522.8521.9710,800
Dec 13, 202422.4922.9522.4922.9322.053,200
Dec 12, 202422.8222.8822.6322.6321.76806,700
Dec 11, 202422.6622.8822.6622.8822.007,300
Dec 10, 202422.8822.8822.4322.4321.57500
Dec 9, 202422.8822.9222.8822.8822.001,700
Dec 6, 202422.8322.8322.8322.8321.95800
Dec 5, 202422.6522.8622.6522.8621.981,900
Dec 4, 202422.8422.9222.8422.9222.044,400
Dec 3, 202422.8422.8922.8422.8822.003,600
Dec 2, 202422.5222.8622.5222.8421.963,700
Nov 29, 202422.8422.8622.7222.8221.946,900
Nov 27, 202422.8022.8422.7822.8221.9413,200
Nov 26, 202422.7322.7522.7022.7321.867,200
Nov 25, 202422.7222.7422.6622.7421.876,200
Nov 22, 202422.6422.6622.6122.6621.796,300
Nov 21, 202422.5822.6322.4522.6121.747,400
Nov 20, 202422.5022.6022.5022.5821.717,700
Nov 19, 202422.5022.5522.4022.4021.5414,700
Nov 18, 202422.3922.5122.3022.3521.4920,700
Nov 15, 202422.1522.4822.1522.4821.621,700
Nov 14, 202422.2622.4722.1722.2221.378,300
Nov 13, 202422.4022.5222.2522.4321.576,000
Nov 12, 202422.4022.4122.2422.2421.383,800
Nov 11, 202422.4022.5622.3022.3021.444,400
Nov 8, 202422.2522.4022.2522.4021.543,100
Nov 7, 202422.1222.4022.1122.1121.264,900
Nov 6, 202422.3922.3922.2822.3021.448,600
Nov 5, 202422.3222.3622.2622.3321.477,800
Nov 4, 202422.2122.3222.0022.2521.4011,100
Nov 1, 202422.1022.2322.1022.2221.378,000
Oct 31, 202421.6922.2221.6022.2221.3721,100
Oct 30, 202422.1322.1622.1322.1521.294,800
Oct 29, 202421.9822.1221.9722.1221.2715,400
Oct 28, 202421.7622.0021.7521.9521.118,800
Oct 25, 202421.8321.8921.5121.6020.774,400
Oct 24, 202421.5021.8221.4221.7520.9115,600
Oct 23, 202421.4421.8021.4121.4920.6611,100
Oct 22, 202421.5621.7921.5621.6020.774,700
Oct 21, 202421.8521.8521.4021.4420.622,800
Oct 18, 202421.6421.8421.6421.8421.003,000
Oct 17, 202421.5221.7721.5221.6220.794,200
Oct 16, 202421.4621.5721.3321.5720.747,800
Oct 15, 202421.4521.4721.3021.4620.634,600
Oct 14, 202421.4621.4621.2521.4020.572,100
Oct 11, 202421.3621.4621.3221.3620.545,000
Oct 10, 202421.4421.4421.2621.3620.54800
Oct 9, 202421.3421.4121.2521.3920.573,300
Oct 8, 202421.3021.3021.2021.2220.405,200
Oct 7, 202421.4721.4721.2121.3020.486,500
Oct 4, 202421.4021.4721.2321.4320.614,400
Oct 3, 202421.1921.4721.1821.2020.396,800
Oct 2, 202421.2721.3621.0121.2720.4520,200
Oct 1, 2024 0.43 Dividend
Oct 1, 202421.6221.8721.1021.2620.4428,600
Sep 30, 202421.8322.2821.8221.8320.5847,900
Sep 27, 202421.9221.9521.7621.7620.516,400
Sep 26, 202421.8621.8721.7821.8520.602,800
Sep 25, 202421.8321.8321.7021.7020.46700
Sep 24, 202421.7021.7821.7021.7420.493,400
Sep 23, 202421.5521.7521.5521.7020.468,400
Sep 20, 202421.7321.7321.4421.6420.401,200
Sep 19, 202421.4821.6821.4021.6820.4411,600
Sep 18, 202421.3921.4021.0521.3520.133,700
Sep 17, 202421.3021.3521.3021.3520.133,700
Sep 16, 202421.2121.3120.9921.2520.03109,000
Sep 13, 202421.1721.1921.1121.1119.904,700
Sep 12, 202420.9021.1320.9021.1019.894,700
Sep 11, 202420.9320.9320.9320.9319.731,000
Sep 10, 202420.8020.9420.7820.9419.742,400
Sep 9, 202420.9420.9420.7320.8319.634,600
Sep 6, 202420.8420.8420.7020.8019.613,100
Sep 5, 202420.8120.8120.8120.8119.62-
Sep 4, 202420.7920.8520.7720.8119.622,700
Sep 3, 202420.7920.7920.6020.7719.586,200
Aug 30, 202420.9820.9820.6720.6719.485,100
Aug 29, 202420.9220.9220.7720.9219.721,100
Aug 28, 202420.9120.9220.7520.7719.582,300
Aug 27, 202420.9621.0020.7220.9119.713,200
Aug 26, 202420.9721.0520.9721.0019.801,000
Aug 23, 202420.7521.0820.7520.7919.609,500
Aug 22, 202420.7420.7420.7420.7419.55400
Aug 21, 202420.6120.7420.5720.7419.551,600
Aug 20, 202420.9320.9720.5920.5919.4117,200
Aug 19, 202420.8620.9420.7720.8219.634,200
Aug 16, 202420.7320.9620.7320.9619.765,000
Aug 15, 202420.7320.7420.6320.7419.552,600
Aug 14, 202420.6320.9320.5820.6219.4417,800
Aug 13, 202420.5720.5920.5620.5919.412,300
Aug 12, 202420.5920.5920.4120.5219.344,600
Aug 9, 202420.6520.6520.4120.6119.431,700
Aug 8, 202420.5620.6420.4020.6419.463,300
Aug 7, 202420.5120.5120.3320.3719.206,300
Aug 6, 202420.3620.4920.3320.4919.313,600
Aug 5, 202420.3020.5220.1520.2719.115,800
Aug 2, 202420.7820.7820.3720.7119.5211,100
Aug 1, 202420.8521.0020.7220.8519.6533,100
Jul 31, 202420.2721.1420.2220.9619.7687,500
Jul 30, 202420.3920.4220.1620.4219.254,600
Jul 29, 202420.2520.3620.1620.1619.002,500
Jul 26, 202420.2520.2520.2020.2419.082,200
Jul 25, 202420.4420.4420.3020.3019.141,800
Jul 24, 202420.4020.4520.2520.2519.097,400
Jul 23, 202420.4420.4520.4020.4319.265,500
Jul 22, 202420.5020.5620.3920.4019.2313,800
Jul 19, 202420.4920.4920.3420.4119.234,100
Jul 18, 202420.4120.5220.4120.4719.2914,400
Jul 17, 202420.4720.5020.4020.4919.3111,200
Jul 16, 202420.4620.4820.3720.4619.2914,300
Jul 15, 202420.4020.5020.2620.3419.1811,500
Jul 12, 202420.2620.4020.2520.3319.1620,000
Jul 11, 202420.1320.2020.1320.2019.042,600
Jul 10, 202420.0520.1320.0520.1318.983,300
Jul 9, 202420.1220.1220.0420.0418.892,200
Jul 8, 202420.0620.1019.9220.0718.922,900
Jul 5, 202419.9020.1019.8819.9918.853,900
Jul 3, 202419.7920.1219.7920.1118.965,700
Jul 2, 202419.8919.8919.7219.7918.654,500
Jul 1, 2024 0.43 Dividend
Jul 1, 202419.9819.9819.7219.7218.5911,200
Jun 28, 202420.1520.2620.1520.1618.607,100
Jun 27, 202420.2620.2620.1920.1918.632,800
Jun 26, 202420.3520.3520.2020.3518.77800
Jun 25, 202420.4620.4620.2320.3318.755,000
Jun 24, 202420.2920.4620.2920.3818.807,500
Jun 21, 202420.1120.3020.1120.2318.662,400
Jun 20, 202420.1820.2320.1220.1818.621,800
Jun 18, 202420.1020.1820.1020.1418.587,000
Jun 17, 202420.0520.1020.0520.0818.532,200
Jun 14, 202420.0520.0520.0120.0518.503,800
Jun 13, 202420.0920.1419.9320.0018.457,900
Jun 12, 202419.9920.1719.9120.1318.5723,000
Jun 11, 202419.8319.9719.8319.9018.353,000
Jun 10, 202420.0020.0419.8419.9718.425,900
Jun 7, 202420.0120.0120.0020.0018.45500
Jun 6, 202419.9720.0219.9720.0018.454,500
Jun 5, 202419.9320.0019.8719.9718.428,400
Jun 4, 202419.8620.0019.8119.9518.4020,500
Jun 3, 202419.8619.8719.8019.8318.3034,700
May 31, 202419.8519.8619.7719.8618.3219,100
May 30, 202419.8219.8619.8019.8118.285,000
May 29, 202419.7819.8619.7619.8118.289,000
May 28, 202419.8919.9019.8019.8618.324,500
May 24, 202419.5019.9619.5019.9518.407,000
May 23, 202419.8119.8319.5719.6718.1417,200
May 22, 202419.9219.9719.7719.9018.367,900
May 21, 202419.8219.8619.7619.8318.297,900
May 20, 202419.9720.2019.8519.8518.315,800
May 17, 202420.0020.0519.7619.9418.408,700
May 16, 202419.9820.0019.9719.9918.443,100
May 15, 202419.9220.0119.9219.9618.416,100
May 14, 202419.8919.9419.6519.9218.383,000
May 13, 202419.9020.0419.7020.0418.492,900
May 10, 202419.7619.9919.7619.8818.342,900
May 9, 202419.7019.8919.7019.8918.35900
May 8, 202419.8919.8919.4719.5918.072,600
May 7, 202419.8320.2019.8319.8818.347,100
May 6, 202419.7819.8419.7219.8018.279,700
May 3, 202419.8119.8119.6219.7718.2411,500

Related Tickers

ICR-PA Inpoint Commercial Real Estate Income, Inc.
18.59
-1.65%
 
EFC-PB Ellington Financial Inc.
22.80
+0.57%
 
TRTX-PC TPG RE Finance Trust, Inc.
17.25
-0.75%
 
MITT-PA AG Mortgage Investment Trust, Inc.
20.92
+0.24%
 
KREF-PA KKR Real Estate Finance Trust Inc.
18.50
+0.05%
 
IVR-PC Invesco Mortgage Capital Inc.
24.59
+0.86%
 
RITM-PB Rithm Capital Corp.
24.98
-0.01%
 
RITM-PD Rithm Capital Corp.
23.97
+0.67%
 
CMTG Claros Mortgage Trust, Inc.
2.6900
+4.67%
 
TRTX TPG RE Finance Trust, Inc.
7.65
+1.32%