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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	7.22	0.00	7.22	7.11	0	7.11
8/29/2025	7.08	7.23	7.07	7.22	433,699	7.22
8/28/2025	7.12	7.12	7.05	7.06	375,557	7.06
8/27/2025	7.13	7.20	7.05	7.10	480,328	7.10
8/26/2025	7.08	7.16	7.08	7.16	353,420	7.16
8/25/2025	7.12	7.14	7.01	7.10	557,290	7.10
8/22/2025	6.96	7.21	6.92	7.14	861,219	7.14
8/21/2025	6.99	7.05	6.90	6.90	602,178	6.90
8/20/2025	6.93	7.11	6.92	7.04	757,184	7.04
8/19/2025	6.84	7.00	6.83	6.92	477,128	6.92
8/18/2025	6.86	6.89	6.79	6.82	304,868	6.82
8/15/2025	6.84	6.91	6.82	6.84	395,682	6.84
8/14/2025	6.83	6.88	6.78	6.83	658,726	6.83
8/13/2025	6.84	6.95	6.83	6.92	726,457	6.92
8/12/2025	6.66	6.83	6.66	6.79	609,413	6.79
8/11/2025	6.67	6.72	6.57	6.60	547,890	6.60
8/08/2025	6.64	6.72	6.61	6.64	538,454	6.64
8/07/2025	6.61	6.67	6.58	6.64	479,199	6.64
8/06/2025	6.67	6.67	6.48	6.57	726,661	6.57
8/05/2025	6.72	6.76	6.59	6.68	635,467	6.68
8/04/2025	6.62	6.79	6.60	6.72	880,197	6.72
8/01/2025	6.32	6.60	6.25	6.58	1,662,514	6.58