Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
New York Mortgage Trust Inc (NYMTZ)
New York Mortgage Trust Inc (NYMTZ) Historical

NYMTZ New York Mortgage Trust Inc

19.58

0.08 (0.41%)

After Hours

Last Updated: 16:03:38

Delayed by 15 minutes

NYMTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	19.50	-0.31	-1.56%	19.87	19.87	19.50	14,361
Jun 20 2024	19.81	0.06	0.30%	19.83	19.90	19.75	8,079
Jun 18 2024	19.75	-0.10	-0.50%	19.86	19.88	19.74	7,017
Jun 17 2024	19.85	0.03	0.15%	19.79	19.90	19.61	11,153
Jun 14 2024	19.82	0.32	1.64%	19.49	19.82	19.49	7,058
Jun 13 2024	19.50	0.10	0.52%	19.45	19.50	19.35	8,146
Jun 12 2024	19.40	0.01	0.05%	19.40	19.45	19.27	17,911
Jun 11 2024	19.39	0.06	0.31%	19.30	19.39	19.10	9,135
Jun 10 2024	19.33	0.03	0.16%	19.25	19.33	19.04	8,915
Jun 07 2024	19.30	0.05	0.26%	19.30	19.30	19.15	7,622
Jun 06 2024	19.25	0.03	0.16%	19.19	19.30	19.19	9,266
Jun 05 2024	19.22	-0.06	-0.32%	19.38	19.38	19.08	14,609
Jun 04 2024	19.28	-0.09	-0.46%	19.40	19.55	19.26	13,445
Jun 03 2024	19.37	-0.23	-1.17%	19.48	19.62	19.11	15,638
May 31 2024	19.60	0.40	2.08%	19.35	19.87	19.28	16,189
May 30 2024	19.20	-0.27	-1.39%	19.44	19.47	19.00	11,366
May 29 2024	19.47	0.44	2.31%	19.23	19.56	19.05	12,503
May 28 2024	19.03	0.35	1.87%	18.86	19.25	18.68	14,998
May 24 2024	18.68	0.08	0.41%	18.62	18.95	18.60	8,459
May 23 2024	18.60	-0.29	-1.52%	18.80	18.80	18.38	1,972
May 22 2024	18.89	-0.11	-0.58%	18.88	18.90	18.75	4,773
May 21 2024	19.00	0.14	0.76%	18.90	19.01	18.86	11,426
May 20 2024	18.86	-0.15	-0.80%	19.01	19.01	18.80	7,461
May 17 2024	19.01	0.26	1.39%	18.66	19.17	18.60	16,830
May 16 2024	18.75	0.40	2.18%	18.55	18.95	18.55	13,987
May 15 2024	18.35	0.03	0.16%	18.34	18.70	18.34	14,466
May 14 2024	18.32	-0.16	-0.87%	18.56	18.56	18.21	13,848
May 13 2024	18.48	0.13	0.71%	18.46	18.52	18.45	10,146
May 10 2024	18.35	0.06	0.33%	18.50	18.50	18.25	5,515
May 09 2024	18.29	0.03	0.16%	18.41	18.42	18.09	15,552
May 08 2024	18.26	-0.07	-0.38%	18.33	18.40	18.24	2,915
May 07 2024	18.33	0.04	0.22%	18.30	18.48	18.30	13,803
May 06 2024	18.29	0.72	4.13%	17.83	18.49	17.81	40,386
May 03 2024	17.57	0.06	0.37%	17.82	17.82	17.57	12,749
May 02 2024	17.50	0.00	0.00%	17.52	17.60	16.90	23,176
May 01 2024	17.50	-0.14	-0.79%	17.53	17.64	17.50	1,618
Apr 30 2024	17.64	0.16	0.92%	17.47	17.64	17.47	2,763
Apr 29 2024	17.48	0.21	1.22%	17.37	17.48	17.33	3,473
Apr 26 2024	17.27	-0.03	-0.14%	17.26	17.32	17.25	3,037
Apr 25 2024	17.30	0.01	0.09%	17.25	17.44	17.23	5,382
Apr 24 2024	17.28	-0.20	-1.14%	17.46	17.46	17.28	9,926
Apr 23 2024	17.48	0.10	0.58%	17.37	17.48	17.37	4,260
Apr 22 2024	17.38	0.05	0.29%	17.30	17.50	17.30	1,793
Apr 19 2024	17.33	0.21	1.23%	17.25	17.43	17.25	3,260
Apr 18 2024	17.12	-0.23	-1.33%	17.32	17.32	17.12	1,995
Apr 17 2024	17.35	0.06	0.35%	17.39	17.39	17.10	2,800
Apr 16 2024	17.29	-0.25	-1.42%	17.56	17.56	17.16	9,127
Apr 15 2024	17.54	-0.07	-0.40%	17.64	17.64	17.35	10,715
Apr 12 2024	17.61	0.26	1.50%	17.47	17.75	17.35	2,332
Apr 11 2024	17.35	-0.19	-1.08%	17.79	17.79	17.35	5,519
Apr 10 2024	17.54	-0.05	-0.28%	17.67	17.67	17.50	6,856
Apr 09 2024	17.59	-0.08	-0.45%	17.72	17.75	17.52	7,212
Apr 08 2024	17.67	-0.21	-1.15%	17.85	17.95	17.41	10,127
Apr 05 2024	17.88	-0.03	-0.16%	17.92	18.02	17.85	8,261
Apr 04 2024	17.91	0.01	0.03%	17.98	18.15	17.90	5,366
Apr 03 2024	17.90	-0.10	-0.56%	17.89	18.00	17.89	1,073
Apr 02 2024	18.00	0.06	0.33%	18.06	18.06	18.00	3,456
Apr 01 2024	17.94	-0.06	-0.33%	17.86	17.96	17.86	1,911
Mar 28 2024	18.00	-0.11	-0.61%	17.94	18.09	17.77	17,774
Mar 27 2024	18.11	-0.08	-0.44%	18.07	18.30	18.00	13,970
Mar 26 2024	18.19	0.22	1.22%	17.91	18.19	17.91	5,047

New York Mortgage

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions