New York Mortgage Trust Inc (NYMT)
5.96
+0.04
(+0.68%)
USD |
NASDAQ |
Nov 15, 16:00
5.98
+0.02
(+0.34%)
After-Hours: 20:00
New York Mortgage Trust Price: 5.96 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 5.99 | 6.00 | 5.90 | 5.96 | 570943.0 |
| Nov 14, 2024 | 5.93 | 6.230 | 5.82 | 5.92 | 990309.0 |
| Nov 13, 2024 | 5.82 | 5.865 | 5.77 | 5.80 | 683900.0 |
| Nov 12, 2024 | 6.00 | 6.01 | 5.77 | 5.78 | 686251.0 |
| Nov 11, 2024 | 5.99 | 6.08 | 5.925 | 6.03 | 685374.0 |
| Nov 08, 2024 | 5.89 | 6.045 | 5.89 | 5.96 | 697272.0 |
| Nov 07, 2024 | 5.80 | 5.97 | 5.80 | 5.89 | 709881.0 |
| Nov 06, 2024 | 5.85 | 5.94 | 5.57 | 5.80 | 1.243M |
| Nov 05, 2024 | 5.68 | 5.77 | 5.64 | 5.71 | 940430.0 |
| Nov 04, 2024 | 5.72 | 5.79 | 5.62 | 5.68 | 1.273M |
| Nov 01, 2024 | 5.83 | 5.87 | 5.69 | 5.72 | 1.665M |
| Oct 31, 2024 | 5.89 | 6.14 | 5.75 | 5.77 | 1.551M |
| Oct 30, 2024 | 5.45 | 5.645 | 5.410 | 5.60 | 1.386M |
| Oct 29, 2024 | 5.22 | 5.45 | 5.14 | 5.44 | 1.123M |
| Oct 28, 2024 | 5.26 | 5.38 | 5.24 | 5.28 | 964734.0 |
| Oct 25, 2024 | 5.29 | 5.39 | 5.23 | 5.24 | 700222.0 |
| Oct 24, 2024 | 5.24 | 5.275 | 5.16 | 5.26 | 531556.0 |
| Oct 23, 2024 | 5.31 | 5.31 | 5.17 | 5.23 | 553459.0 |
| Oct 22, 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 825320.0 |
| Oct 21, 2024 | 5.57 | 5.59 | 5.37 | 5.39 | 910235.0 |
| Oct 18, 2024 | 5.61 | 5.665 | 5.58 | 5.58 | 485612.0 |
| Oct 17, 2024 | 5.80 | 5.84 | 5.59 | 5.61 | 528228.0 |
| Oct 16, 2024 | 5.67 | 5.80 | 5.67 | 5.79 | 628491.0 |
| Oct 15, 2024 | 5.54 | 5.68 | 5.54 | 5.65 | 723885.0 |
| Oct 14, 2024 | 5.49 | 5.57 | 5.400 | 5.53 | 782014.0 |
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
12.20
Average
10.84
Median
Aug 06 2020
Price Benchmarks
| Invesco Mortgage Capital Inc | 8.20 |
| Annaly Capital Management Inc | 19.69 |
| RE/MAX Holdings Inc | 11.11 |
| New Concept Energy Inc | 1.175 |
| InnSuites Hospitality Trust | 2.025 |
Price Related Metrics
| PS Ratio | 1.591 |
| Price to Book Value | 0.5941 |
| Earnings Yield | -5.54% |
| Market Cap | 539.85M |
| Normalized PE Ratio | 12.17 |