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

NasdaqGS - Delayed Quote USD

New York Mortgage Trust, Inc. (NYMTZ)

Compare
17.83
+0.04
+(0.22%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.0218.0217.7217.8317.831,900
Apr 16, 202517.8417.8417.7417.8417.842,800
Apr 15, 202517.8418.4017.4917.6617.667,100
Apr 14, 202516.9917.4316.8917.0817.085,700
Apr 11, 202517.5717.6216.7516.8616.8614,700
Apr 10, 202517.9317.9317.3517.7017.703,900
Apr 9, 202517.6517.7917.5517.7917.795,000
Apr 8, 202518.0818.0817.2717.4717.474,400
Apr 7, 202518.0418.4817.0817.5917.5924,200
Apr 4, 202518.6518.6518.0618.3018.308,500
Apr 3, 202518.8718.8718.5218.7018.709,700
Apr 2, 202518.8719.1018.8718.9918.996,800
Apr 1, 2025 0.438 Dividend
Apr 1, 202518.6619.0618.6619.0019.0010,100
Mar 31, 202518.9819.2518.9819.1018.6621,400
Mar 28, 202518.7618.9418.7618.8918.466,100
Mar 27, 202518.8818.9018.8718.8918.461,400
Mar 26, 202518.9818.9918.9218.9418.512,100
Mar 25, 202518.9118.9118.9118.9118.48400
Mar 24, 202518.9419.2018.8318.8618.436,300
Mar 21, 202518.7618.9818.7618.8918.452,900
Mar 20, 202519.2419.2418.8818.9418.514,400
Mar 19, 202519.0019.0018.8318.9118.482,200
Mar 18, 202519.1519.1518.7518.8218.396,500
Mar 17, 202519.1019.2519.1019.1918.75700
Mar 14, 202519.2519.2519.0019.0618.621,000
Mar 13, 202519.1019.1018.9418.9418.511,700
Mar 12, 202519.1819.1818.8819.0018.5611,900
Mar 11, 202519.2419.2419.2119.2118.77600
Mar 10, 202519.2519.2519.2319.2418.804,100
Mar 7, 202519.2019.2319.1919.2218.782,100
Mar 6, 202519.1519.1819.1519.1718.732,800
Mar 5, 202519.1619.2319.0419.1618.725,900
Mar 4, 202519.2819.2819.0219.0218.586,000
Mar 3, 202519.2519.2819.0219.1318.693,400
Feb 28, 202519.5019.5019.0319.1218.6820,300
Feb 27, 202519.3319.3319.3119.3118.871,100
Feb 26, 202519.7319.7319.1019.2318.792,400
Feb 25, 202519.6919.6919.5019.5019.05600
Feb 24, 202519.5419.5419.1219.3618.929,100
Feb 21, 202519.7419.7419.2019.2018.763,000
Feb 20, 202519.5019.5019.2119.3718.933,600
Feb 19, 202519.3919.4319.2319.2418.801,600
Feb 18, 202519.4919.5019.2519.4819.031,900
Feb 14, 202519.3219.3319.2419.3118.871,300
Feb 13, 202519.3419.3419.2519.3418.909,200
Feb 12, 202519.4019.4019.2519.3118.873,700
Feb 11, 202519.2919.4519.2619.2918.852,500
Feb 10, 202519.6019.6019.2619.4919.042,700
Feb 7, 202519.4919.6819.4219.6819.232,800
Feb 6, 202519.7319.7319.6519.6519.20800
Feb 5, 202519.5219.7519.5219.6519.202,300
Feb 4, 202519.7619.7619.4919.5519.105,400
Feb 3, 202519.5519.5819.4619.5419.103,900
Jan 31, 202519.5319.6219.3219.5019.057,000
Jan 30, 202519.7319.7319.5019.5919.152,000
Jan 29, 202519.6719.6719.6719.6719.22-
Jan 28, 202519.5919.6919.2919.6719.223,100
Jan 27, 202519.4019.5019.4019.5019.055,600
Jan 24, 202519.2919.2919.2919.2918.85500
Jan 23, 202519.4919.9919.2919.2918.854,200
Jan 22, 202519.2719.4519.1019.4519.0110,900
Jan 21, 202519.1419.4119.1419.3818.9413,500
Jan 17, 202519.2319.3019.0719.1218.6818,300
Jan 16, 202519.0219.3419.0219.2118.773,000
Jan 15, 202520.5921.3119.1419.2918.8410,000
Jan 14, 202518.8719.1818.8019.1818.744,800
Jan 13, 202518.7818.8918.7518.7518.325,000
Jan 10, 202518.9218.9518.8818.8818.455,800
Jan 8, 202518.9118.9218.8818.8818.457,700
Jan 7, 202519.0219.0419.0219.0418.60800
Jan 6, 202518.9919.0118.8418.8418.414,300
Jan 3, 202518.9018.9818.9018.9018.471,600
Jan 2, 202518.6918.9018.6618.7518.329,300
Dec 31, 2024 0.438 Dividend
Dec 31, 202418.5719.2918.5718.7718.345,300
Dec 30, 202419.2719.2719.0119.0118.153,200
Dec 27, 202419.0019.2219.0019.1718.305,100
Dec 26, 202419.4319.4319.0319.0318.171,700
Dec 24, 202419.7119.7119.0019.4018.5216,100
Dec 23, 202419.6819.6819.6819.6818.791,300
Dec 20, 202419.5619.7219.5019.7218.825,700
Dec 19, 202419.6019.7219.5519.5518.661,700
Dec 18, 202419.7019.7019.5519.5518.665,200
Dec 17, 202419.7519.8519.7019.7518.858,400
Dec 16, 202419.7019.9219.7019.9219.013,600
Dec 13, 202419.7119.9019.6819.8918.994,600
Dec 12, 202419.6819.7119.6619.7018.803,800
Dec 11, 202419.9119.9119.6519.7318.836,600
Dec 10, 202419.8119.8219.6819.7018.809,000
Dec 9, 202419.9320.0019.6819.8018.9011,400
Dec 6, 202420.0220.1019.8319.8318.9315,800
Dec 5, 202420.0520.0519.8019.9319.022,700
Dec 4, 202420.6620.6620.0020.0019.0910,000
Dec 3, 202419.9420.0019.8620.0019.097,100
Dec 2, 202419.8519.9819.8519.8518.953,000
Nov 29, 202419.9019.9519.7719.8518.955,000
Nov 27, 202419.8619.8619.8519.8518.951,500
Nov 26, 202419.8019.8019.8019.8018.90-
Nov 25, 202419.7920.2919.7619.8018.9020,600
Nov 22, 202419.6919.8019.6919.8018.902,000
Nov 21, 202419.6719.8219.6719.8218.92800
Nov 20, 202419.6719.8319.6719.8318.934,100
Nov 19, 202420.0020.0019.4519.6618.7716,100
Nov 18, 202420.2520.3419.9220.0519.1421,700
Nov 15, 202420.3320.5120.2020.4519.522,200
Nov 14, 202420.2520.3520.1620.3319.414,500
Nov 13, 202420.3820.3820.3820.3819.45-
Nov 12, 202420.3520.7120.2620.3819.453,500
Nov 11, 202420.3920.4020.2720.4019.473,300
Nov 8, 202421.2121.4520.3920.4319.509,100
Nov 7, 202420.4820.9120.4120.7019.765,200
Nov 6, 202420.2620.4320.2520.4319.505,600
Nov 5, 202420.5020.5120.3320.3919.462,800
Nov 4, 202420.1920.5320.0820.4519.524,800
Nov 1, 202420.2420.4920.0020.0119.116,700
Oct 31, 202420.0920.2520.0220.2519.334,200
Oct 30, 202420.0820.2020.0220.0619.155,500
Oct 29, 202420.2120.2620.0320.0819.172,300
Oct 28, 202420.5020.5020.0220.0819.174,700
Oct 25, 202420.6120.6120.4520.4519.524,700
Oct 24, 202420.6020.6020.5320.5419.611,000
Oct 23, 202420.5920.5920.4720.5719.641,500
Oct 22, 202420.6720.6720.6120.6119.672,200
Oct 21, 202420.7420.7420.6520.6519.711,000
Oct 18, 202420.7520.9220.6620.9219.975,300
Oct 17, 202420.9121.1020.8520.9319.985,800
Oct 16, 202420.9021.0420.8220.9820.039,100
Oct 15, 202421.4921.4920.6020.9520.0012,000
Oct 14, 202421.1021.3921.1021.1020.143,500
Oct 11, 202421.0921.3921.0921.1220.163,500
Oct 10, 202421.0621.0621.0621.0620.11-
Oct 9, 202421.4021.4021.0621.0620.113,800
Oct 8, 202421.2021.4021.1321.2020.242,600
Oct 7, 202421.4821.5020.6021.4220.446,200
Oct 4, 202421.6521.6521.3521.5020.523,200
Oct 3, 202421.1121.5921.1021.5920.618,500
Oct 2, 202421.3621.5921.2021.3820.416,900
Oct 1, 2024 0.438 Dividend
Oct 1, 202421.3521.4021.0321.4020.433,500
Sep 30, 202421.5521.6521.5021.6520.258,300
Sep 27, 202421.4521.5321.4021.4920.103,400
Sep 26, 202421.5021.5821.4421.4420.054,500
Sep 25, 202421.4821.5721.4021.4920.109,600
Sep 24, 202421.4821.5021.4021.4920.102,300
Sep 23, 202421.4921.4921.3021.4020.013,200
Sep 20, 202420.8621.4920.8621.2919.911,800
Sep 19, 202421.6721.6721.4021.4920.105,400
Sep 18, 202420.8521.6320.8521.6220.229,100
Sep 17, 202421.2921.7421.0021.5320.146,500
Sep 16, 202420.5020.9920.4620.9119.5616,500
Sep 13, 202420.3520.5020.3420.4619.1323,200
Sep 12, 202420.1520.4020.1320.3419.0211,600
Sep 11, 202420.5020.5020.1020.1418.844,600
Sep 10, 202419.9020.6019.7920.1618.8613,100
Sep 9, 202419.8019.9019.7319.8918.6139,300
Sep 6, 202419.5819.8219.5619.7818.5011,300
Sep 5, 202419.4219.5719.3219.4718.219,400
Sep 4, 202419.2019.5719.2019.4018.1419,300
Sep 3, 202419.1419.2418.9019.1917.955,200
Aug 30, 202418.9618.9618.9618.9617.74-
Aug 29, 202418.9618.9618.9618.9617.74-
Aug 28, 202418.8118.9618.8118.9617.741,300
Aug 27, 202418.8818.9318.8818.9317.701,500
Aug 26, 202418.8318.8818.8318.8817.662,700
Aug 23, 202418.6518.7918.6418.7717.553,000
Aug 22, 202418.4818.6118.4018.6117.412,400
Aug 21, 202418.5418.7218.4518.6817.475,700
Aug 20, 202418.3718.5118.3518.4317.243,800
Aug 19, 202418.3518.5818.3518.5717.3712,500
Aug 16, 202418.4218.5218.3518.4617.266,100
Aug 15, 202418.8918.8918.3918.5017.308,800
Aug 14, 202418.7618.8018.5018.5017.307,000
Aug 13, 202418.8018.9018.7018.7017.4912,700
Aug 12, 202418.8318.8318.8118.8117.59600
Aug 9, 202419.2719.2718.8218.8217.605,800
Aug 8, 202418.7619.0018.7619.0017.773,500
Aug 7, 202418.8519.1718.7619.1717.934,100
Aug 6, 202419.0019.2718.9819.0117.784,200
Aug 5, 202418.8719.3018.1618.9617.7313,100
Aug 2, 202419.0519.1218.7918.9917.7617,900
Aug 1, 202419.1919.3019.0619.1117.8713,900
Jul 31, 202419.2719.3019.0519.0717.8429,600
Jul 30, 202419.1519.1819.1519.1817.94500
Jul 29, 202419.3019.3519.1519.3518.104,200
Jul 26, 202419.3319.3319.3319.3318.08300
Jul 25, 202419.3019.3019.1719.1717.931,600
Jul 24, 202419.3619.3919.2119.2117.976,300
Jul 23, 202419.2519.3519.2519.3418.095,200
Jul 22, 202419.3419.3419.2219.2618.026,200
Jul 19, 202419.2019.3919.2019.3118.066,000
Jul 18, 202419.3019.3019.2519.2518.002,400
Jul 17, 202419.1219.2819.1219.2217.973,200
Jul 16, 202419.0719.3019.0619.1417.903,700
Jul 15, 202419.5419.6218.9519.0217.7922,400
Jul 12, 202419.1319.1518.9319.0517.827,000
Jul 11, 202419.1419.2018.9119.0817.8412,300
Jul 10, 202419.2019.2019.1219.1617.921,900
Jul 9, 202419.2619.2619.1119.1817.944,600
Jul 8, 202419.3819.3919.2519.3518.104,300
Jul 5, 202419.5019.5019.3419.3518.102,000
Jul 3, 202419.4519.5919.4519.5018.244,600
Jul 2, 202419.5019.6919.3519.4518.1915,500
Jul 1, 2024 0.438 Dividend
Jul 1, 202419.8119.8319.3319.5518.282,800
Jun 28, 202419.6919.8319.6019.6417.967,800
Jun 27, 202419.6019.7519.4519.6017.928,500
Jun 26, 202419.3619.6119.3619.5817.9011,800
Jun 25, 202419.5419.8719.3719.5117.8414,300
Jun 24, 202419.4019.8419.3819.5817.906,100
Jun 21, 202419.8019.8019.5019.5017.8314,400
Jun 20, 202419.8319.9019.7519.8118.118,100
Jun 18, 202419.8519.8819.7419.7518.067,000
Jun 17, 202419.7019.9019.6119.8518.1511,200
Jun 14, 202419.5019.8219.4919.8218.127,100
Jun 13, 202419.4519.5019.3519.5017.838,100
Jun 12, 202419.3119.4519.2719.4017.7417,900
Jun 11, 202419.2019.3919.1019.3917.739,100
Jun 10, 202419.2519.3319.0419.3317.688,900
Jun 7, 202419.3019.3019.1519.3017.657,600
Jun 6, 202419.1919.3019.1919.2517.609,300
Jun 5, 202419.2819.3819.0819.2217.5714,600
Jun 4, 202419.4019.5519.2619.2817.6313,700
Jun 3, 202419.4819.6219.1119.3717.7115,600
May 31, 202419.5719.8719.2819.6017.9216,200
May 30, 202419.2919.4719.0019.2017.5611,400
May 29, 202419.0619.5619.0519.4717.8012,500
May 28, 202418.8619.2518.6819.0317.4015,000
May 24, 202418.6018.9518.6018.6817.088,500
May 23, 202418.8018.8018.3818.6017.012,000
May 22, 202418.8718.9018.7518.8917.274,800
May 21, 202418.9019.0118.8619.0017.3711,400
May 20, 202419.0119.0118.8018.8617.247,500
May 17, 202418.6619.1718.5919.0117.3816,800
May 16, 202418.7518.9518.5918.7517.1414,000
May 15, 202418.4018.6918.3518.3516.7814,500
May 14, 202418.5618.5618.2118.3216.7513,800
May 13, 202418.4618.5218.4518.4816.9010,100
May 10, 202418.5018.5018.2518.3516.785,500
May 9, 202418.4118.4218.0918.2916.7215,600
May 8, 202418.3318.4018.2418.2616.702,900
May 7, 202418.3018.4818.3018.3316.7613,900
May 6, 202417.8318.4917.8118.2916.7240,400
May 3, 202417.8217.8217.5717.5716.0612,700
May 2, 202417.5317.6016.9017.5016.0023,200
May 1, 202417.5317.5817.5017.5016.001,600
Apr 30, 202417.4817.6417.4717.6416.132,800
Apr 29, 202417.3717.4817.3317.4815.983,500
Apr 26, 202417.2617.3217.2517.2715.793,000
Apr 25, 202417.3417.4417.2317.3015.815,400
Apr 24, 202417.4517.4517.2817.2815.809,900
Apr 23, 202417.3717.4817.3717.4815.984,300
Apr 22, 202417.5017.5017.3217.3815.891,800
Apr 19, 202417.3317.4317.2517.3315.853,300
Apr 18, 202417.2317.2317.1217.1215.652,000

Related Tickers

CIM-PA Chimera Investment Corporation
20.65
+0.05%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
19.93
+0.40%
 
PMT-PC PennyMac Mortgage Investment Trust
18.10
-0.48%
 
ABR-PF Arbor Realty Trust, Inc.
20.40
-2.16%
 
CHMI-PA Cherry Hill Mortgage Investment Corporation
21.06
+2.22%
 
CHMI-PB Cherry Hill Mortgage Investment Corporation
23.50
-1.26%
 
AGNCP AGNC Investment Corp.
24.17
+0.88%
 
RITM-PA Rithm Capital Corp.
25.33
+0.20%
 
EFC-PC Ellington Financial Inc.
24.48
+0.43%
 
EFC-PD Ellington Financial Inc.
23.48
0.00%