New York Mortgage Trust Inc (NYMT)
6.21
-0.06
(-0.88%)
USD |
NASDAQ |
May 03, 16:00
6.205
0.00 (0.00%)
After-Hours: 20:00
New York Mortgage Trust Price: 6.21 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 6.32 | 6.42 | 6.07 | 6.21 | 1.431M |
May 02, 2024 | 6.71 | 6.80 | 5.78 | 6.265 | 2.389M |
May 01, 2024 | 6.86 | 7.179 | 6.86 | 7.02 | 488255.0 |
Apr 30, 2024 | 6.95 | 6.958 | 6.85 | 6.85 | 467094.0 |
Apr 29, 2024 | 7.07 | 7.19 | 6.96 | 6.975 | 471716.0 |
Apr 26, 2024 | 7.00 | 7.109 | 6.99 | 7.04 | 322987.0 |
Apr 25, 2024 | 7.07 | 7.116 | 6.96 | 6.97 | 679888.0 |
Apr 24, 2024 | 7.14 | 7.16 | 7.05 | 7.10 | 519855.0 |
Apr 23, 2024 | 7.03 | 7.25 | 7.03 | 7.20 | 586903.0 |
Apr 22, 2024 | 6.98 | 7.08 | 6.935 | 7.06 | 476438.0 |
Apr 19, 2024 | 6.79 | 6.97 | 6.79 | 6.96 | 1.030M |
Apr 18, 2024 | 6.80 | 6.86 | 6.77 | 6.82 | 565171.0 |
Apr 17, 2024 | 6.78 | 6.89 | 6.775 | 6.82 | 518389.0 |
Apr 16, 2024 | 6.86 | 6.86 | 6.70 | 6.73 | 875838.0 |
Apr 15, 2024 | 6.96 | 7.03 | 6.80 | 6.87 | 676010.0 |
Apr 12, 2024 | 7.03 | 7.065 | 6.96 | 6.98 | 635959.0 |
Apr 11, 2024 | 7.00 | 7.09 | 6.82 | 7.07 | 764444.0 |
Apr 10, 2024 | 7.24 | 7.24 | 6.855 | 6.95 | 795652.0 |
Apr 09, 2024 | 7.28 | 7.34 | 7.22 | 7.33 | 293834.0 |
Apr 08, 2024 | 7.12 | 7.26 | 7.12 | 7.24 | 463692.0 |
Apr 05, 2024 | 7.17 | 7.19 | 7.06 | 7.13 | 557244.0 |
Apr 04, 2024 | 7.29 | 7.35 | 7.175 | 7.20 | 560173.0 |
Apr 03, 2024 | 7.13 | 7.255 | 7.08 | 7.24 | 435564.0 |
Apr 02, 2024 | 7.17 | 7.22 | 7.06 | 7.16 | 702078.0 |
Apr 01, 2024 | 7.20 | 7.26 | 7.13 | 7.26 | 647230.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.08
Minimum
Mar 24 2020
25.76
Maximum
Dec 18 2019
14.21
Average
12.04
Median
May 11 2022
Price Benchmarks
RE/MAX Holdings Inc | 7.71 |
Annaly Capital Management Inc | 19.35 |
Invesco Mortgage Capital Inc | 9.11 |
Starwood Property Trust Inc | 19.49 |
American Homes 4 Rent | 35.76 |
Price Related Metrics
PS Ratio | 2.067 |
Price to Book Value | 0.5965 |
Price to Free Cash Flow | 41.58 |
Earnings Yield | -29.79% |
Market Cap | 566.52M |