NASDAQ, NYMT End of Day and Historical Stock Data [New York Mtge Trust]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, NYMT:

28 Aug 2025

LAST: 7.060	CHANGE: 0.04	OPEN: 7.120	HIGH: 7.120	ASK: 6.000	VOLUME: 375.4K
LAST: 7.060	CHG(%): 0.56	PREV: 7.100	LOW: 7.048	BID: 10.750

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	7.120	7.120	7.048	7.060	375.4K
27 Aug 25	7.130	7.200	7.055	7.100	480.3K
26 Aug 25	7.080	7.160	7.080	7.160	353.6K
25 Aug 25	7.120	7.145	7.015	7.100	557.3K
22 Aug 25	6.960	7.210	6.920	7.140	861.2K
21 Aug 25	6.990	7.050	6.900	6.900	602.1K
20 Aug 25	6.930	7.110	6.920	7.040	757.1K
19 Aug 25	6.840	6.999	6.830	6.920	477.1K
18 Aug 25	6.860	6.895	6.795	6.820	304.9K
15 Aug 25	6.840	6.910	6.824	6.840	382.3K

COMPANY PROFILE

Name:
About:	New York Mortgage Trust, Inc. acquires, invests in, finances, and manages mortgage-related single-family and multi-family residential assets in the United States. The company's targeted residential loans, including business purpose loans; agency RMBS; non-agency residential mortgage-backed securities (RMBS); structured multi-family property investments, such as preferred equity in, and mezzanine loans to owners of multi-family properties; and other mortgage-, residential housing- and credit-related assets and strategic investments; and commercial mortgage-backed securities (CMBS). It also owns and manages single-family rental properties. The company qualifies as a real estate investment trust for federal income tax purposes. It generally would not be subject to federal corporate income taxes if it distributes at least 90% of its taxable income to its stockholders. New York Mortgage Trust, Inc. was incorporated in 2003 and is headquartered in New York, New York.
Sector:	Real Estate
Address:	90 Park Avenue, New York, NY, United States, 10016
Website:	https://www.nymtrust.com
CUSIP:	649604105
CIK:	0001273685
ISIN:	US6496048405
FIGI:	BBG000GZ8014

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 05, 2008

Purchase Intraday History
for this symbol from Jun 05, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	36.42
DivYield:	0.12
Div/Share:	0.80
PtB:	0.73
PtS:	3.04
Shares:	90.31M
Market Cap:	637.62M

TECHNICALS

MA5:	7.11
MA10:	7.01
MA20:	6.85
MA50:	6.77
MA100:	6.56
MA200:	6.41
STO9:	61.54
STO14:	75.41
RSI14:	66.41
WPR14:	-17.86
MTM14:	0.46
ROC14:	0.07
ATR:	0.15
Week High:	7.21
Week Low:	6.90
Month High:	7.21
Month Low:	6.16
Year High:	7.27
Year Low:	5.01
Volatility:	15.75

RECENT SPLITS

Date	Ratio
09 Mar 2023	1-4