New York Mortgage Trust, Inc. - Common Stock (NYMT)

Historical Prices For New York Mortgage Trust, Inc. - Common Stock (NYMT)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	7.22	0.00	7.22	7.11	0	6.88
8/29/2025	7.08	7.23	7.07	7.22	433,699	6.99
8/28/2025	7.12	7.12	7.05	7.06	375,557	6.83
8/27/2025	7.13	7.20	7.05	7.10	480,328	6.87
8/26/2025	7.08	7.16	7.08	7.16	353,420	6.93
8/25/2025	7.12	7.14	7.01	7.10	557,290	6.87
8/22/2025	6.96	7.21	6.92	7.14	861,219	6.91
8/21/2025	6.99	7.05	6.90	6.90	602,178	6.68
8/20/2025	6.93	7.11	6.92	7.04	757,184	6.81
8/19/2025	6.84	7.00	6.83	6.92	477,128	6.70
8/18/2025	6.86	6.89	6.79	6.82	304,868	6.60
8/15/2025	6.84	6.91	6.82	6.84	395,682	6.62
8/14/2025	6.83	6.88	6.78	6.83	658,726	6.61
8/13/2025	6.84	6.95	6.83	6.92	726,457	6.70
8/12/2025	6.66	6.83	6.66	6.79	609,413	6.57
8/11/2025	6.67	6.72	6.57	6.60	547,890	6.39
8/08/2025	6.64	6.72	6.61	6.64	538,454	6.43
8/07/2025	6.61	6.67	6.58	6.64	479,199	6.43
8/06/2025	6.67	6.67	6.48	6.57	726,661	6.36
8/05/2025	6.72	6.76	6.59	6.68	635,467	6.46
8/04/2025	6.62	6.79	6.60	6.72	880,197	6.50
8/01/2025	6.32	6.60	6.25	6.58	1,662,514	6.37
7/31/2025	6.64	6.65	6.16	6.33	1,886,511	6.13
7/30/2025	6.86	6.93	6.71	6.74	819,907	6.52
7/29/2025	6.81	6.89	6.78	6.82	646,122	6.60
7/28/2025	7.05	7.07	6.79	6.80	581,616	6.58
7/25/2025	6.99	7.02	6.88	7.01	626,661	6.78
7/24/2025	6.95	7.05	6.95	6.98	482,900	6.75
7/23/2025	6.95	7.02	6.91	6.98	839,846	6.75
7/22/2025	6.75	6.93	6.73	6.92	743,716	6.70
7/21/2025	6.73	6.79	6.70	6.73	543,481	6.51
7/18/2025	6.75	6.75	6.60	6.68	649,377	6.46
7/17/2025	6.74	6.83	6.68	6.69	515,903	6.47
7/16/2025	6.64	6.79	6.64	6.78	682,848	6.56
7/15/2025	6.74	6.76	6.61	6.64	563,925	6.43
7/14/2025	6.65	6.78	6.63	6.73	638,719	6.51
7/11/2025	6.65	6.69	6.61	6.65	451,070	6.43
7/10/2025	6.73	6.75	6.67	6.72	425,640	6.50
7/09/2025	6.74	6.79	6.69	6.75	337,711	6.53
7/08/2025	6.65	6.74	6.64	6.69	344,359	6.47
7/07/2025	6.81	6.81	6.63	6.63	506,869	6.42
7/03/2025	6.82	6.89	6.79	6.82	278,147	6.60