New York Mortgage Trust, Inc. - Price History

Monthly price history for NYMT (New York Mortgage Trust, Inc.)

DateAdjusted priceReal price
May 2022 3.06 USD 3.06 USD
April 2022 3.22 USD 3.22 USD
March 2022 3.65 USD 3.65 USD
February 2022 3.42 USD 3.51 USD
January 2022 3.65 USD 3.75 USD
December 2021 3.62 USD 3.72 USD
November 2021 3.54 USD 3.73 USD
October 2021 4.16 USD 4.39 USD
September 2021 4.04 USD 4.26 USD
August 2021 4.09 USD 4.42 USD
July 2021 4.05 USD 4.37 USD
June 2021 4.14 USD 4.47 USD
May 2021 4.10 USD 4.52 USD
April 2021 4.16 USD 4.59 USD
March 2021 4.05 USD 4.47 USD
February 2021 3.70 USD 4.17 USD
January 2021 3.31 USD 3.73 USD
December 2020 3.27 USD 3.69 USD
November 2020 3.04 USD 3.52 USD
October 2020 2.19 USD 2.54 USD
September 2020 2.20 USD 2.55 USD
August 2020 2.21 USD 2.64 USD
July 2020 2.20 USD 2.62 USD
June 2020 2.19 USD 2.61 USD
May 2020 1.71 USD 2.08 USD
April 2020 1.79 USD 2.18 USD
March 2020 1.28 USD 1.55 USD
February 2020 4.69 USD 5.70 USD
January 2020 5.23 USD 6.35 USD
December 2019 5.13 USD 6.23 USD
November 2019 4.97 USD 6.23 USD
October 2019 4.99 USD 6.26 USD
September 2019 4.86 USD 6.09 USD
August 2019 4.75 USD 6.15 USD
July 2019 4.71 USD 6.11 USD
June 2019 4.78 USD 6.20 USD
May 2019 4.52 USD 6.04 USD
April 2019 4.71 USD 6.30 USD
March 2019 4.55 USD 6.09 USD
February 2019 4.34 USD 6.00 USD
January 2019 4.54 USD 6.28 USD
December 2018 4.26 USD 5.89 USD
November 2018 4.34 USD 6.20 USD
October 2018 4.30 USD 6.14 USD
September 2018 4.26 USD 6.08 USD
August 2018 4.34 USD 6.40 USD
July 2018 4.21 USD 6.21 USD
June 2018 4.07 USD 6.01 USD
May 2018 4.04 USD 6.16 USD
April 2018 3.98 USD 6.06 USD
March 2018 3.89 USD 5.93 USD
February 2018 3.49 USD 5.51 USD
January 2018 3.61 USD 5.70 USD
December 2017 3.91 USD 6.17 USD
November 2017 3.93 USD 6.40 USD
October 2017 3.70 USD 6.03 USD
September 2017 3.78 USD 6.15 USD
August 2017 3.72 USD 6.26 USD
July 2017 3.76 USD 6.32 USD
June 2017 3.70 USD 6.22 USD
May 2017 3.59 USD 6.22 USD
April 2017 3.70 USD 6.41 USD
March 2017 3.56 USD 6.17 USD
February 2017 3.54 USD 6.33 USD
January 2017 3.58 USD 6.41 USD
December 2016 3.69 USD 6.60 USD
November 2016 3.60 USD 6.68 USD
October 2016 3.19 USD 5.91 USD
September 2016 3.25 USD 6.02 USD
August 2016 3.13 USD 6.04 USD
July 2016 3.39 USD 6.54 USD
June 2016 3.16 USD 6.10 USD
May 2016 2.97 USD 5.95 USD
April 2016 2.59 USD 5.20 USD
March 2016 2.36 USD 4.74 USD
February 2016 1.99 USD 4.18 USD
January 2016 2.30 USD 4.84 USD
December 2015 2.53 USD 5.33 USD
November 2015 2.64 USD 5.80 USD
October 2015 2.59 USD 5.68 USD
September 2015 2.50 USD 5.49 USD
August 2015 2.87 USD 6.54 USD
July 2015 3.28 USD 7.48 USD
June 2015 3.28 USD 7.48 USD
May 2015 3.24 USD 7.92 USD
April 2015 3.20 USD 7.81 USD
March 2015 3.18 USD 7.76 USD
February 2015 3.12 USD 7.90 USD
January 2015 3.06 USD 7.74 USD
December 2014 3.05 USD 7.71 USD
November 2014 3.07 USD 8.04 USD
October 2014 2.98 USD 7.81 USD
September 2014 2.76 USD 7.23 USD
August 2014 2.94 USD 7.98 USD
July 2014 2.79 USD 7.55 USD
June 2014 2.88 USD 7.81 USD
May 2014 2.84 USD 7.96 USD
April 2014 2.63 USD 7.37 USD
March 2014 2.77 USD 7.78 USD
February 2014 2.66 USD 7.73 USD
January 2014 2.46 USD 7.14 USD
December 2013 2.41 USD 6.99 USD
November 2013 2.33 USD 7.01 USD
October 2013 2.13 USD 6.41 USD
September 2013 2.07 USD 6.24 USD
August 2013 1.92 USD 6.04 USD
July 2013 2.05 USD 6.44 USD
June 2013 2.16 USD 6.77 USD
May 2013 2.07 USD 6.76 USD
April 2013 2.18 USD 7.12 USD
March 2013 2.31 USD 7.54 USD
February 2013 2.08 USD 7.04 USD
January 2013 2.07 USD 7.00 USD
December 2012 1.87 USD 6.32 USD
November 2012 1.90 USD 6.71 USD
October 2012 1.94 USD 6.85 USD
September 2012 2.00 USD 7.05 USD
August 2012 1.88 USD 6.89 USD
July 2012 1.86 USD 6.80 USD
June 2012 1.92 USD 7.05 USD
May 2012 1.75 USD 6.66 USD
April 2012 1.81 USD 6.88 USD
March 2012 1.72 USD 6.54 USD
February 2012 1.79 USD 7.08 USD
January 2012 1.79 USD 7.08 USD
December 2011 1.83 USD 7.21 USD
November 2011 1.71 USD 7.10 USD
October 2011 1.69 USD 6.99 USD
September 2011 1.68 USD 6.97 USD
August 2011 1.71 USD 7.36 USD
July 2011 1.59 USD 6.81 USD
June 2011 1.73 USD 7.45 USD
May 2011 1.63 USD 7.21 USD
April 2011 1.53 USD 6.79 USD
March 2011 1.60 USD 7.07 USD
February 2011 1.58 USD 7.16 USD
January 2011 1.58 USD 7.19 USD
December 2010 1.53 USD 6.96 USD
November 2010 1.37 USD 6.40 USD
October 2010 1.36 USD 6.36 USD
September 2010 1.30 USD 6.26 USD
August 2010 1.31 USD 6.28 USD
July 2010 1.33 USD 6.39 USD
June 2010 1.34 USD 6.62 USD
May 2010 1.52 USD 7.49 USD
April 2010 1.56 USD 7.68 USD
March 2010 1.53 USD 7.55 USD
February 2010 1.35 USD 6.90 USD
January 2010 1.32 USD 6.70 USD
December 2009 1.36 USD 7.19 USD
November 2009 1.31 USD 6.93 USD
October 2009 1.15 USD 6.08 USD
September 2009 1.40 USD 7.60 USD
August 2009 1.10 USD 6.00 USD
July 2009 1.09 USD 5.90 USD
June 2009 0.95 USD 5.16 USD
May 2009 0.85 USD 4.86 USD
April 2009 0.65 USD 3.70 USD
March 2009 0.63 USD 3.80 USD
February 2009 0.41 USD 2.45 USD
January 2009 0.42 USD 2.50 USD
December 2008 0.35 USD 2.20 USD
November 2008 0.34 USD 2.14 USD
October 2008 0.32 USD 2.04 USD
September 2008 0.48 USD 3.17 USD
August 2008 0.68 USD 4.42 USD
July 2008 0.88 USD 5.74 USD
June 2008 0.92 USD 6.20 USD
May 2008 0.89 USD 6.00 USD
April 2008 0.71 USD 4.80 USD
March 2008 0.78 USD 5.40 USD
February 2008 1.33 USD 9.20 USD
January 2008 1.14 USD 7.90 USD
December 2007 1.24 USD 8.60 USD
November 2007 1.01 USD 7.00 USD
October 2007 1.01 USD 7.00 USD
September 2007 1.21 USD 8.40 USD
August 2007 1.73 USD 12.00 USD
July 2007 1.46 USD 10.10 USD
June 2007 2.75 USD 19.10 USD
May 2007 2.90 USD 20.10 USD
April 2007 3.39 USD 23.50 USD
March 2007 3.59 USD 25.40 USD
February 2007 4.46 USD 31.60 USD
January 2007 4.16 USD 29.50 USD
December 2006 4.24 USD 30.50 USD
November 2006 4.26 USD 30.70 USD
October 2006 5.37 USD 38.70 USD
September 2006 5.17 USD 38.60 USD
August 2006 5.35 USD 40.00 USD
July 2006 6.09 USD 45.50 USD
June 2006 5.17 USD 40.00 USD
May 2006 5.45 USD 42.20 USD
April 2006 6.83 USD 52.90 USD
March 2006 6.79 USD 54.00 USD
February 2006 7.12 USD 56.60 USD
January 2006 7.17 USD 57.00 USD
December 2005 8.07 USD 66.20 USD
November 2005 7.02 USD 57.60 USD
October 2005 7.35 USD 60.30 USD
September 2005 8.85 USD 74.70 USD
August 2005 9.40 USD 79.40 USD
July 2005 10.62 USD 89.70 USD
June 2005 10.74 USD 90.70 USD
May 2005 10.60 USD 91.90 USD
April 2005 11.42 USD 99.00 USD
March 2005 11.50 USD 102.20 USD
February 2005 11.71 USD 104.00 USD
January 2005 12.12 USD 107.70 USD
December 2004 12.34 USD 112.00 USD
November 2004 10.54 USD 95.70 USD
October 2004 9.81 USD 89.10 USD
September 2004 10.13 USD 93.50 USD
August 2004 9.83 USD 90.80 USD
July 2004 9.47 USD 87.40 USD

NYMT

Price: 3.06USD

52 week range price:
2.94
4.93

Dividend Yield: 9.06%

5-year range yield:
7.66%
13.61%

Forward Dividend Yield: 13.33%

Payout Ratio: 85.11%

Payout Ratio Range:
-85.22%
228.50%

Dividend Per Share: 0.40 USD

Earnings Per Share: 0.47 USD

P/E Ratio: 6.43

Exchange: NMS

Sector: Real Estate

Industry: REITā€”Mortgage

Volume: 3.5 million

Ebitda: -

Market Capitalization: 1.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 19

DGR3: 1.97%

DGR5: -2.15%

DGR10: -0.90%

Links: