New York Mortgage Trust, Inc. - Price History
Monthly price history for NYMT (New York Mortgage Trust, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 7.16 USD | 7.16 USD |
February 2024 | 7.20 USD | 7.20 USD |
January 2024 | 7.84 USD | 7.84 USD |
December 2023 | 8.53 USD | 8.53 USD |
November 2023 | 8.59 USD | 8.79 USD |
October 2023 | 7.61 USD | 7.79 USD |
September 2023 | 8.30 USD | 8.49 USD |
August 2023 | 9.01 USD | 9.52 USD |
July 2023 | 9.61 USD | 10.15 USD |
June 2023 | 9.39 USD | 9.92 USD |
May 2023 | 8.98 USD | 9.77 USD |
April 2023 | 9.45 USD | 10.28 USD |
March 2023 | 9.15 USD | 9.96 USD |
February 2023 | 9.41 USD | 2.67 USD |
January 2023 | 11.00 USD | 3.12 USD |
December 2022 | 9.02 USD | 2.56 USD |
November 2022 | 9.55 USD | 2.81 USD |
October 2022 | 9.14 USD | 2.69 USD |
September 2022 | 7.95 USD | 2.34 USD |
August 2022 | 9.16 USD | 2.80 USD |
July 2022 | 10.27 USD | 3.14 USD |
June 2022 | 9.02 USD | 2.76 USD |
May 2022 | 9.53 USD | 3.03 USD |
April 2022 | 10.13 USD | 3.22 USD |
March 2022 | 11.49 USD | 3.65 USD |
February 2022 | 10.75 USD | 3.51 USD |
January 2022 | 11.48 USD | 3.75 USD |
December 2021 | 11.39 USD | 3.72 USD |
November 2021 | 11.13 USD | 3.73 USD |
October 2021 | 13.10 USD | 4.39 USD |
September 2021 | 12.71 USD | 4.26 USD |
August 2021 | 12.88 USD | 4.42 USD |
July 2021 | 12.74 USD | 4.37 USD |
June 2021 | 13.03 USD | 4.47 USD |
May 2021 | 12.89 USD | 4.52 USD |
April 2021 | 13.09 USD | 4.59 USD |
March 2021 | 12.75 USD | 4.47 USD |
February 2021 | 11.63 USD | 4.17 USD |
January 2021 | 10.40 USD | 3.73 USD |
December 2020 | 10.29 USD | 3.69 USD |
November 2020 | 9.55 USD | 3.52 USD |
October 2020 | 6.90 USD | 2.54 USD |
September 2020 | 6.93 USD | 2.55 USD |
August 2020 | 6.97 USD | 2.64 USD |
July 2020 | 6.92 USD | 2.62 USD |
June 2020 | 6.89 USD | 2.61 USD |
May 2020 | 5.39 USD | 2.08 USD |
April 2020 | 5.65 USD | 2.18 USD |
March 2020 | 4.02 USD | 1.55 USD |
February 2020 | 14.76 USD | 5.70 USD |
January 2020 | 16.45 USD | 6.35 USD |
December 2019 | 16.14 USD | 6.23 USD |
November 2019 | 15.64 USD | 6.23 USD |
October 2019 | 15.71 USD | 6.26 USD |
September 2019 | 15.29 USD | 6.09 USD |
August 2019 | 14.93 USD | 6.15 USD |
July 2019 | 14.84 USD | 6.11 USD |
June 2019 | 15.05 USD | 6.20 USD |
May 2019 | 14.21 USD | 6.04 USD |
April 2019 | 14.82 USD | 6.30 USD |
March 2019 | 14.33 USD | 6.09 USD |
February 2019 | 13.66 USD | 6.00 USD |
January 2019 | 14.30 USD | 6.28 USD |
December 2018 | 13.41 USD | 5.89 USD |
November 2018 | 13.66 USD | 6.20 USD |
October 2018 | 13.53 USD | 6.14 USD |
September 2018 | 13.40 USD | 6.08 USD |
August 2018 | 13.65 USD | 6.40 USD |
July 2018 | 13.25 USD | 6.21 USD |
June 2018 | 12.82 USD | 6.01 USD |
May 2018 | 12.72 USD | 6.16 USD |
April 2018 | 12.51 USD | 6.06 USD |
March 2018 | 12.24 USD | 5.93 USD |
February 2018 | 10.99 USD | 5.51 USD |
January 2018 | 11.37 USD | 5.70 USD |
December 2017 | 12.31 USD | 6.17 USD |
November 2017 | 12.37 USD | 6.40 USD |
October 2017 | 11.66 USD | 6.03 USD |
September 2017 | 11.89 USD | 6.15 USD |
August 2017 | 11.72 USD | 6.26 USD |
July 2017 | 11.83 USD | 6.32 USD |
June 2017 | 11.65 USD | 6.22 USD |
May 2017 | 11.29 USD | 6.22 USD |
April 2017 | 11.63 USD | 6.41 USD |
March 2017 | 11.20 USD | 6.17 USD |
February 2017 | 11.14 USD | 6.33 USD |
January 2017 | 11.28 USD | 6.41 USD |
December 2016 | 11.61 USD | 6.60 USD |
November 2016 | 11.34 USD | 6.68 USD |
October 2016 | 10.03 USD | 5.91 USD |
September 2016 | 10.22 USD | 6.02 USD |
August 2016 | 9.86 USD | 6.04 USD |
July 2016 | 10.67 USD | 6.54 USD |
June 2016 | 9.96 USD | 6.10 USD |
May 2016 | 9.34 USD | 5.95 USD |
April 2016 | 8.16 USD | 5.20 USD |
March 2016 | 7.44 USD | 4.74 USD |
February 2016 | 6.25 USD | 4.18 USD |
January 2016 | 7.23 USD | 4.84 USD |
December 2015 | 7.97 USD | 5.33 USD |
November 2015 | 8.31 USD | 5.80 USD |
October 2015 | 8.14 USD | 5.68 USD |
September 2015 | 7.87 USD | 5.49 USD |
August 2015 | 9.04 USD | 6.54 USD |
July 2015 | 10.34 USD | 7.48 USD |
June 2015 | 10.34 USD | 7.48 USD |
May 2015 | 10.56 USD | 7.92 USD |
April 2015 | 10.41 USD | 7.81 USD |
March 2015 | 10.35 USD | 7.76 USD |
February 2015 | 10.18 USD | 7.90 USD |
January 2015 | 9.97 USD | 7.74 USD |
December 2014 | 9.93 USD | 7.71 USD |
November 2014 | 10.01 USD | 8.04 USD |
October 2014 | 9.72 USD | 7.81 USD |
September 2014 | 9.00 USD | 7.23 USD |
August 2014 | 9.59 USD | 7.98 USD |
July 2014 | 9.07 USD | 7.55 USD |
June 2014 | 9.38 USD | 7.81 USD |
May 2014 | 9.24 USD | 7.96 USD |
April 2014 | 8.56 USD | 7.37 USD |
March 2014 | 9.03 USD | 7.78 USD |
February 2014 | 8.67 USD | 7.73 USD |
January 2014 | 8.01 USD | 7.14 USD |
December 2013 | 7.84 USD | 6.99 USD |
November 2013 | 7.57 USD | 7.01 USD |
October 2013 | 6.92 USD | 6.41 USD |
September 2013 | 6.74 USD | 6.24 USD |
August 2013 | 6.27 USD | 6.04 USD |
July 2013 | 6.68 USD | 6.44 USD |
June 2013 | 7.02 USD | 6.77 USD |
May 2013 | 6.74 USD | 6.76 USD |
April 2013 | 7.09 USD | 7.12 USD |
March 2013 | 7.52 USD | 7.54 USD |
February 2013 | 6.76 USD | 7.04 USD |
January 2013 | 6.73 USD | 7.00 USD |
December 2012 | 6.08 USD | 6.32 USD |
November 2012 | 6.19 USD | 6.71 USD |
October 2012 | 6.31 USD | 6.85 USD |
September 2012 | 6.50 USD | 7.05 USD |
August 2012 | 6.12 USD | 6.89 USD |
July 2012 | 6.04 USD | 6.80 USD |
June 2012 | 6.26 USD | 7.05 USD |
May 2012 | 5.69 USD | 6.66 USD |
April 2012 | 5.88 USD | 6.88 USD |
March 2012 | 5.59 USD | 6.54 USD |
February 2012 | 5.84 USD | 7.08 USD |
January 2012 | 5.84 USD | 7.08 USD |
December 2011 | 5.95 USD | 7.21 USD |
November 2011 | 5.58 USD | 7.10 USD |
October 2011 | 5.49 USD | 6.99 USD |
September 2011 | 5.47 USD | 6.97 USD |
August 2011 | 5.58 USD | 7.36 USD |
July 2011 | 5.16 USD | 6.81 USD |
June 2011 | 5.65 USD | 7.45 USD |
May 2011 | 5.30 USD | 7.21 USD |
April 2011 | 5.00 USD | 6.79 USD |
March 2011 | 5.20 USD | 7.07 USD |
February 2011 | 5.14 USD | 7.16 USD |
January 2011 | 5.16 USD | 7.19 USD |
December 2010 | 4.99 USD | 6.96 USD |
November 2010 | 4.47 USD | 6.40 USD |
October 2010 | 4.44 USD | 6.36 USD |
September 2010 | 4.25 USD | 6.26 USD |
August 2010 | 4.26 USD | 6.28 USD |
July 2010 | 4.34 USD | 6.39 USD |
June 2010 | 4.37 USD | 6.62 USD |
May 2010 | 4.95 USD | 7.49 USD |
April 2010 | 5.07 USD | 7.68 USD |
March 2010 | 4.99 USD | 7.55 USD |
February 2010 | 4.41 USD | 6.90 USD |
January 2010 | 4.29 USD | 6.70 USD |
December 2009 | 4.44 USD | 7.19 USD |
November 2009 | 4.28 USD | 6.93 USD |
October 2009 | 3.76 USD | 6.08 USD |
September 2009 | 4.56 USD | 7.60 USD |
August 2009 | 3.60 USD | 6.00 USD |
July 2009 | 3.54 USD | 5.90 USD |
June 2009 | 3.09 USD | 5.16 USD |
May 2009 | 2.78 USD | 4.86 USD |
April 2009 | 2.12 USD | 3.70 USD |
March 2009 | 2.07 USD | 3.80 USD |
February 2009 | 1.33 USD | 2.45 USD |
January 2009 | 1.36 USD | 2.50 USD |
December 2008 | 1.14 USD | 2.20 USD |
November 2008 | 1.11 USD | 2.14 USD |
October 2008 | 1.06 USD | 2.04 USD |
September 2008 | 1.58 USD | 3.17 USD |
August 2008 | 2.20 USD | 4.42 USD |
July 2008 | 2.85 USD | 5.74 USD |
June 2008 | 2.98 USD | 6.20 USD |
May 2008 | 2.89 USD | 6.00 USD |
April 2008 | 2.31 USD | 2.40 USD |
March 2008 | 2.53 USD | 2.70 USD |
February 2008 | 4.31 USD | 4.60 USD |
January 2008 | 3.70 USD | 3.95 USD |
December 2007 | 4.03 USD | 4.30 USD |
November 2007 | 3.28 USD | 3.50 USD |
October 2007 | 3.28 USD | 3.50 USD |
September 2007 | 3.94 USD | 0.84 USD |
August 2007 | 5.63 USD | 1.20 USD |
July 2007 | 4.74 USD | 1.01 USD |
June 2007 | 8.96 USD | 1.91 USD |
May 2007 | 9.43 USD | 2.01 USD |
April 2007 | 11.02 USD | 2.35 USD |
March 2007 | 11.66 USD | 2.54 USD |
February 2007 | 14.50 USD | 3.16 USD |
January 2007 | 13.54 USD | 2.95 USD |
December 2006 | 13.76 USD | 3.05 USD |
November 2006 | 13.85 USD | 3.07 USD |
October 2006 | 17.46 USD | 3.87 USD |
September 2006 | 16.78 USD | 3.86 USD |
August 2006 | 17.39 USD | 4.00 USD |
July 2006 | 19.79 USD | 4.55 USD |
June 2006 | 16.78 USD | 4.00 USD |
May 2006 | 17.71 USD | 4.22 USD |
April 2006 | 22.20 USD | 5.29 USD |
March 2006 | 22.07 USD | 5.40 USD |
February 2006 | 23.13 USD | 5.66 USD |
January 2006 | 23.29 USD | 5.70 USD |
December 2005 | 26.21 USD | 6.62 USD |
November 2005 | 22.81 USD | 5.76 USD |
October 2005 | 23.88 USD | 6.03 USD |
September 2005 | 28.74 USD | 7.47 USD |
August 2005 | 30.55 USD | 7.94 USD |
July 2005 | 34.52 USD | 8.97 USD |
June 2005 | 34.90 USD | 9.07 USD |
May 2005 | 34.46 USD | 9.19 USD |
April 2005 | 37.12 USD | 9.90 USD |
March 2005 | 37.38 USD | 10.22 USD |
February 2005 | 38.00 USD | 10.39 USD |
January 2005 | 39.39 USD | 10.77 USD |
December 2004 | 40.08 USD | 11.20 USD |
November 2004 | 34.25 USD | 9.57 USD |
October 2004 | 31.89 USD | 8.91 USD |
September 2004 | 32.91 USD | 9.35 USD |
August 2004 | 31.96 USD | 9.08 USD |
July 2004 | 30.76 USD | 8.74 USD |
June 2004 | 31.18 USD | 8.86 USD |
NYMT
Price: 7.16USD
Dividend Yield: 10.93%
Forward Dividend Yield: 11.17%
Payout Ratio: -43.24%
Dividend Per Share: 0.80 USD
Earnings Per Share: -1.85 USD
P/E Ratio: -4.10
Exchange: NMS
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 2.0 million
Market Capitalization: 667.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 17.59%
DGR5: -3.82%
DGR10: -4.19%