NYMT - NEW YORK MORTGAGE TRUST INC
IEX Last Trade
5.805
0.035 0.603%
Share volume: 5,335
Last Updated: Fri 27 Dec 2024 08:30:13 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.77
0.04
0.61%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $5.80 | $5.80 | $5.90 | $5.90 | $5.80 | $5.80 | $5.85 | $5.85 | 536,264 | $535,069.00 |
| 12/24/2024 | $5.80 | $5.80 | $5.90 | $5.90 | $5.80 | $5.80 | $5.90 | $5.90 | 317,580 | $317,255.00 |
| 12/23/2024 | $5.89 | $5.89 | $5.92 | $5.92 | $5.78 | $5.78 | $5.84 | $5.84 | 724,163 | $724,163.00 |
| 12/20/2024 | $5.62 | $5.62 | $6.00 | $6.00 | $5.61 | $5.61 | $5.94 | $5.94 | 4,768,201 | $4,761,821.00 |
| 12/19/2024 | $6.07 | $5.86 | $6.14 | $5.93 | $5.88 | $5.68 | $5.88 | $5.68 | 1,115,206 | $1,115,206.00 |
| 12/18/2024 | $6.38 | $6.16 | $6.47 | $6.25 | $6.01 | $5.80 | $6.04 | $5.83 | 962,750 | $962,750.00 |
| 12/17/2024 | $6.50 | $6.28 | $6.53 | $6.31 | $6.33 | $6.11 | $6.37 | $6.15 | 1,071,546 | $1,071,546.00 |
| 12/16/2024 | $6.48 | $6.26 | $6.56 | $6.33 | $6.45 | $6.23 | $6.52 | $6.30 | 527,955 | $527,955.00 |