NasdaqGS - Nasdaq Real Time Price USD
New York Mortgage Trust, Inc. (NYMT)
As of 1:35 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.83 | 5.86 | 5.69 | 5.74 | 5.74 | 995,441 |
| Oct 31, 2024 | 5.89 | 6.14 | 5.75 | 5.77 | 5.77 | 1,550,800 |
| Oct 30, 2024 | 5.45 | 5.65 | 5.41 | 5.60 | 5.60 | 1,386,100 |
| Oct 29, 2024 | 5.22 | 5.45 | 5.14 | 5.44 | 5.44 | 1,123,100 |
| Oct 28, 2024 | 5.26 | 5.38 | 5.24 | 5.28 | 5.28 | 964,700 |
| Oct 25, 2024 | 5.29 | 5.39 | 5.23 | 5.24 | 5.24 | 700,200 |
| Oct 24, 2024 | 5.24 | 5.28 | 5.16 | 5.26 | 5.26 | 531,600 |
| Oct 23, 2024 | 5.31 | 5.31 | 5.17 | 5.23 | 5.23 | 553,400 |
| Oct 22, 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 5.31 | 825,300 |
| Oct 21, 2024 | 5.57 | 5.59 | 5.37 | 5.39 | 5.39 | 910,200 |
| Oct 18, 2024 | 5.61 | 5.67 | 5.58 | 5.58 | 5.58 | 485,600 |
| Oct 17, 2024 | 5.80 | 5.84 | 5.59 | 5.61 | 5.61 | 528,300 |
| Oct 16, 2024 | 5.67 | 5.80 | 5.67 | 5.79 | 5.79 | 628,500 |
| Oct 15, 2024 | 5.54 | 5.68 | 5.54 | 5.65 | 5.65 | 723,900 |
| Oct 14, 2024 | 5.49 | 5.57 | 5.40 | 5.53 | 5.53 | 782,000 |
| Oct 11, 2024 | 5.58 | 5.59 | 5.46 | 5.47 | 5.47 | 756,000 |
| Oct 10, 2024 | 5.54 | 5.62 | 5.53 | 5.55 | 5.55 | 748,700 |
| Oct 9, 2024 | 5.66 | 5.69 | 5.61 | 5.63 | 5.63 | 506,400 |
| Oct 8, 2024 | 5.66 | 5.69 | 5.60 | 5.64 | 5.64 | 737,500 |
| Oct 7, 2024 | 5.80 | 5.84 | 5.62 | 5.66 | 5.66 | 639,500 |
| Oct 4, 2024 | 5.90 | 5.93 | 5.79 | 5.83 | 5.83 | 711,500 |
| Oct 3, 2024 | 5.99 | 6.00 | 5.89 | 5.89 | 5.89 | 645,800 |
| Oct 2, 2024 | 6.12 | 6.12 | 5.99 | 5.99 | 5.99 | 477,600 |
| Oct 1, 2024 | 6.29 | 6.30 | 6.10 | 6.12 | 6.12 | 463,700 |
| Sep 30, 2024 | 0.20 Dividend | |||||
| Sep 30, 2024 | 6.34 | 6.42 | 6.28 | 6.33 | 6.33 | 525,700 |
| Sep 27, 2024 | 6.67 | 6.68 | 6.48 | 6.53 | 6.33 | 512,000 |
| Sep 26, 2024 | 6.61 | 6.64 | 6.55 | 6.57 | 6.37 | 375,200 |
| Sep 25, 2024 | 6.70 | 6.74 | 6.52 | 6.52 | 6.32 | 489,100 |
| Sep 24, 2024 | 6.66 | 6.71 | 6.59 | 6.69 | 6.49 | 422,800 |
| Sep 23, 2024 | 6.78 | 6.80 | 6.61 | 6.64 | 6.44 | 454,900 |
| Sep 20, 2024 | 6.84 | 6.91 | 6.73 | 6.74 | 6.53 | 2,541,500 |
| Sep 19, 2024 | 6.93 | 6.94 | 6.79 | 6.85 | 6.64 | 518,300 |
| Sep 18, 2024 | 6.79 | 6.98 | 6.75 | 6.84 | 6.63 | 468,000 |
| Sep 17, 2024 | 6.79 | 6.85 | 6.73 | 6.76 | 6.55 | 440,100 |
| Sep 16, 2024 | 6.63 | 6.78 | 6.56 | 6.75 | 6.54 | 510,500 |
| Sep 13, 2024 | 6.51 | 6.63 | 6.51 | 6.61 | 6.41 | 316,100 |
| Sep 12, 2024 | 6.37 | 6.50 | 6.31 | 6.48 | 6.28 | 326,800 |
| Sep 11, 2024 | 6.29 | 6.34 | 6.20 | 6.34 | 6.15 | 335,000 |
| Sep 10, 2024 | 6.36 | 6.37 | 6.25 | 6.32 | 6.13 | 440,900 |
| Sep 9, 2024 | 6.38 | 6.38 | 6.30 | 6.33 | 6.14 | 415,200 |
| Sep 6, 2024 | 6.41 | 6.46 | 6.33 | 6.38 | 6.18 | 235,100 |
| Sep 5, 2024 | 6.35 | 6.43 | 6.32 | 6.41 | 6.21 | 321,500 |
| Sep 4, 2024 | 6.47 | 6.48 | 6.27 | 6.30 | 6.11 | 373,800 |
| Sep 3, 2024 | 6.61 | 6.63 | 6.43 | 6.45 | 6.25 | 368,800 |
| Aug 30, 2024 | 6.71 | 6.72 | 6.61 | 6.67 | 6.47 | 234,600 |
| Aug 29, 2024 | 6.63 | 6.71 | 6.61 | 6.66 | 6.46 | 338,700 |
| Aug 28, 2024 | 6.63 | 6.70 | 6.59 | 6.62 | 6.42 | 358,600 |
| Aug 27, 2024 | 6.68 | 6.68 | 6.60 | 6.63 | 6.43 | 257,700 |
| Aug 26, 2024 | 6.71 | 6.82 | 6.67 | 6.70 | 6.49 | 489,900 |
| Aug 23, 2024 | 6.53 | 6.70 | 6.52 | 6.65 | 6.45 | 518,100 |
| Aug 22, 2024 | 6.41 | 6.55 | 6.40 | 6.50 | 6.30 | 429,200 |
| Aug 21, 2024 | 6.43 | 6.50 | 6.37 | 6.44 | 6.24 | 307,100 |
| Aug 20, 2024 | 6.45 | 6.45 | 6.35 | 6.39 | 6.19 | 268,200 |
| Aug 19, 2024 | 6.40 | 6.47 | 6.39 | 6.46 | 6.26 | 292,700 |
| Aug 16, 2024 | 6.36 | 6.44 | 6.35 | 6.40 | 6.20 | 316,000 |
| Aug 15, 2024 | 6.35 | 6.40 | 6.27 | 6.36 | 6.17 | 375,700 |
| Aug 14, 2024 | 6.18 | 6.24 | 6.13 | 6.23 | 6.04 | 237,600 |
| Aug 13, 2024 | 6.20 | 6.21 | 6.14 | 6.17 | 5.98 | 340,100 |
| Aug 12, 2024 | 6.27 | 6.28 | 6.09 | 6.12 | 5.93 | 308,100 |
| Aug 9, 2024 | 6.35 | 6.35 | 6.22 | 6.28 | 6.09 | 286,600 |
| Aug 8, 2024 | 6.27 | 6.34 | 6.23 | 6.33 | 6.14 | 346,400 |
| Aug 7, 2024 | 6.20 | 6.34 | 6.13 | 6.24 | 6.05 | 437,000 |
| Aug 6, 2024 | 5.84 | 6.13 | 5.80 | 6.11 | 5.92 | 600,900 |
| Aug 5, 2024 | 5.80 | 6.00 | 5.51 | 5.85 | 5.67 | 902,500 |
| Aug 2, 2024 | 6.18 | 6.28 | 6.08 | 6.17 | 5.98 | 686,100 |
| Aug 1, 2024 | 6.50 | 6.55 | 6.19 | 6.35 | 6.16 | 774,100 |
| Jul 31, 2024 | 6.62 | 6.65 | 6.47 | 6.48 | 6.28 | 551,000 |
| Jul 30, 2024 | 6.58 | 6.65 | 6.51 | 6.60 | 6.40 | 354,700 |
| Jul 29, 2024 | 6.73 | 6.77 | 6.53 | 6.54 | 6.34 | 523,100 |
| Jul 26, 2024 | 6.66 | 6.71 | 6.59 | 6.68 | 6.48 | 586,800 |
| Jul 25, 2024 | 6.50 | 6.68 | 6.43 | 6.52 | 6.32 | 425,800 |
| Jul 24, 2024 | 6.71 | 6.74 | 6.45 | 6.46 | 6.26 | 503,000 |
| Jul 23, 2024 | 6.65 | 6.80 | 6.63 | 6.76 | 6.55 | 440,200 |
| Jul 22, 2024 | 6.65 | 6.72 | 6.60 | 6.70 | 6.49 | 323,700 |
| Jul 19, 2024 | 6.70 | 6.73 | 6.59 | 6.64 | 6.44 | 415,300 |
| Jul 18, 2024 | 6.80 | 6.90 | 6.68 | 6.70 | 6.49 | 451,500 |
| Jul 17, 2024 | 6.77 | 6.91 | 6.77 | 6.85 | 6.64 | 504,900 |
| Jul 16, 2024 | 6.62 | 6.82 | 6.58 | 6.80 | 6.59 | 662,700 |
| Jul 15, 2024 | 6.50 | 6.56 | 6.43 | 6.55 | 6.35 | 475,200 |
| Jul 12, 2024 | 6.47 | 6.58 | 6.46 | 6.49 | 6.29 | 509,200 |
| Jul 11, 2024 | 6.19 | 6.43 | 6.19 | 6.43 | 6.23 | 670,000 |
| Jul 10, 2024 | 6.00 | 6.13 | 6.00 | 6.13 | 5.94 | 390,400 |
| Jul 9, 2024 | 5.95 | 6.00 | 5.89 | 5.99 | 5.81 | 349,200 |
| Jul 8, 2024 | 5.90 | 5.97 | 5.88 | 5.95 | 5.77 | 443,300 |
| Jul 5, 2024 | 5.93 | 5.96 | 5.85 | 5.89 | 5.71 | 496,200 |
| Jul 3, 2024 | 5.93 | 6.00 | 5.90 | 5.95 | 5.77 | 275,700 |
| Jul 2, 2024 | 5.75 | 5.92 | 5.73 | 5.91 | 5.73 | 515,100 |
| Jul 1, 2024 | 5.84 | 5.88 | 5.66 | 5.73 | 5.55 | 748,100 |
| Jun 28, 2024 | 0.20 Dividend | |||||
| Jun 28, 2024 | 5.76 | 5.87 | 5.68 | 5.84 | 5.66 | 1,274,300 |
| Jun 27, 2024 | 6.11 | 6.11 | 5.81 | 5.91 | 5.54 | 933,900 |
| Jun 26, 2024 | 6.15 | 6.15 | 6.09 | 6.11 | 5.72 | 733,400 |
| Jun 25, 2024 | 6.23 | 6.23 | 6.17 | 6.18 | 5.79 | 319,900 |
| Jun 24, 2024 | 6.23 | 6.32 | 6.18 | 6.23 | 5.83 | 468,200 |
| Jun 21, 2024 | 6.12 | 6.25 | 6.07 | 6.24 | 5.84 | 2,440,800 |
| Jun 20, 2024 | 6.01 | 6.22 | 6.01 | 6.11 | 5.72 | 866,700 |
| Jun 18, 2024 | 6.03 | 6.05 | 6.00 | 6.03 | 5.65 | 448,500 |
| Jun 17, 2024 | 6.02 | 6.12 | 6.00 | 6.05 | 5.67 | 794,600 |
| Jun 14, 2024 | 6.00 | 6.09 | 5.98 | 6.04 | 5.66 | 534,800 |
| Jun 13, 2024 | 5.94 | 6.04 | 5.89 | 6.04 | 5.66 | 449,200 |
| Jun 12, 2024 | 5.98 | 6.04 | 5.94 | 5.96 | 5.58 | 678,000 |
| Jun 11, 2024 | 5.83 | 5.88 | 5.71 | 5.84 | 5.47 | 542,900 |
| Jun 10, 2024 | 5.77 | 5.89 | 5.72 | 5.85 | 5.48 | 520,800 |
| Jun 7, 2024 | 5.85 | 5.88 | 5.76 | 5.82 | 5.45 | 477,800 |
| Jun 6, 2024 | 5.97 | 6.00 | 5.90 | 5.91 | 5.54 | 469,200 |
| Jun 5, 2024 | 5.96 | 6.02 | 5.91 | 6.01 | 5.63 | 591,800 |
| Jun 4, 2024 | 5.99 | 6.03 | 5.94 | 5.96 | 5.58 | 378,300 |
| Jun 3, 2024 | 6.02 | 6.13 | 5.97 | 6.00 | 5.62 | 520,100 |
| May 31, 2024 | 5.90 | 6.06 | 5.90 | 5.95 | 5.57 | 910,300 |
| May 30, 2024 | 5.77 | 5.89 | 5.75 | 5.87 | 5.50 | 874,800 |
| May 29, 2024 | 5.80 | 5.89 | 5.65 | 5.69 | 5.33 | 857,300 |
| May 28, 2024 | 5.90 | 5.93 | 5.83 | 5.90 | 5.53 | 681,900 |
| May 24, 2024 | 5.80 | 5.92 | 5.76 | 5.90 | 5.53 | 791,100 |
| May 23, 2024 | 6.10 | 6.11 | 5.77 | 5.77 | 5.40 | 867,400 |
| May 22, 2024 | 6.10 | 6.16 | 6.06 | 6.10 | 5.71 | 502,400 |
| May 21, 2024 | 6.17 | 6.19 | 6.08 | 6.10 | 5.71 | 489,000 |
| May 20, 2024 | 6.25 | 6.28 | 6.16 | 6.17 | 5.78 | 332,700 |
| May 17, 2024 | 6.36 | 6.36 | 6.26 | 6.27 | 5.87 | 430,600 |
| May 16, 2024 | 6.30 | 6.33 | 6.27 | 6.33 | 5.93 | 393,600 |
| May 15, 2024 | 6.30 | 6.36 | 6.22 | 6.27 | 5.87 | 433,600 |
| May 14, 2024 | 6.18 | 6.33 | 6.18 | 6.23 | 5.83 | 584,900 |
| May 13, 2024 | 6.19 | 6.23 | 6.10 | 6.14 | 5.75 | 606,900 |
| May 10, 2024 | 6.18 | 6.25 | 6.13 | 6.15 | 5.76 | 516,700 |
| May 9, 2024 | 6.02 | 6.18 | 6.02 | 6.18 | 5.79 | 639,000 |
| May 8, 2024 | 6.10 | 6.10 | 5.99 | 6.02 | 5.64 | 819,800 |
| May 7, 2024 | 6.16 | 6.22 | 6.12 | 6.15 | 5.76 | 889,000 |
| May 6, 2024 | 6.21 | 6.25 | 6.12 | 6.15 | 5.76 | 1,020,500 |
| May 3, 2024 | 6.32 | 6.42 | 6.07 | 6.21 | 5.82 | 1,433,400 |
| May 2, 2024 | 6.71 | 6.80 | 5.78 | 6.27 | 5.87 | 2,388,700 |
| May 1, 2024 | 6.86 | 7.18 | 6.86 | 7.02 | 6.57 | 488,300 |
| Apr 30, 2024 | 6.95 | 6.96 | 6.85 | 6.85 | 6.42 | 467,000 |
| Apr 29, 2024 | 7.07 | 7.19 | 6.96 | 6.98 | 6.54 | 471,600 |
| Apr 26, 2024 | 7.00 | 7.11 | 6.99 | 7.04 | 6.59 | 323,000 |
| Apr 25, 2024 | 7.07 | 7.12 | 6.96 | 6.97 | 6.53 | 679,900 |
| Apr 24, 2024 | 7.14 | 7.16 | 7.05 | 7.10 | 6.65 | 519,900 |
| Apr 23, 2024 | 7.03 | 7.25 | 7.03 | 7.20 | 6.74 | 586,900 |
| Apr 22, 2024 | 6.98 | 7.08 | 6.94 | 7.06 | 6.61 | 476,300 |
| Apr 19, 2024 | 6.79 | 6.97 | 6.79 | 6.96 | 6.52 | 1,029,800 |
| Apr 18, 2024 | 6.80 | 6.86 | 6.77 | 6.82 | 6.39 | 565,200 |
| Apr 17, 2024 | 6.78 | 6.89 | 6.78 | 6.82 | 6.39 | 518,400 |
| Apr 16, 2024 | 6.86 | 6.86 | 6.70 | 6.73 | 6.30 | 875,600 |
| Apr 15, 2024 | 6.96 | 7.03 | 6.80 | 6.87 | 6.43 | 676,000 |
| Apr 12, 2024 | 7.03 | 7.07 | 6.96 | 6.98 | 6.54 | 635,800 |
| Apr 11, 2024 | 7.00 | 7.09 | 6.82 | 7.07 | 6.62 | 764,400 |
| Apr 10, 2024 | 7.24 | 7.24 | 6.86 | 6.95 | 6.51 | 795,600 |
| Apr 9, 2024 | 7.28 | 7.34 | 7.22 | 7.33 | 6.87 | 293,700 |
| Apr 8, 2024 | 7.12 | 7.26 | 7.12 | 7.24 | 6.78 | 463,700 |
| Apr 5, 2024 | 7.17 | 7.19 | 7.06 | 7.13 | 6.68 | 557,200 |
| Apr 4, 2024 | 7.29 | 7.35 | 7.18 | 7.20 | 6.74 | 560,100 |
| Apr 3, 2024 | 7.13 | 7.26 | 7.08 | 7.24 | 6.78 | 435,500 |
| Apr 2, 2024 | 7.17 | 7.22 | 7.06 | 7.16 | 6.71 | 702,100 |
| Apr 1, 2024 | 7.20 | 7.26 | 7.13 | 7.26 | 6.80 | 647,200 |
| Mar 28, 2024 | 7.12 | 7.26 | 7.12 | 7.20 | 6.74 | 495,400 |
| Mar 27, 2024 | 6.90 | 7.13 | 6.88 | 7.13 | 6.68 | 525,700 |
| Mar 26, 2024 | 7.04 | 7.04 | 6.87 | 6.88 | 6.44 | 437,700 |
| Mar 25, 2024 | 6.96 | 7.09 | 6.95 | 6.99 | 6.55 | 530,700 |
| Mar 22, 2024 | 0.20 Dividend | |||||
| Mar 22, 2024 | 7.13 | 7.16 | 6.94 | 6.95 | 6.51 | 744,100 |
| Mar 21, 2024 | 7.33 | 7.38 | 7.28 | 7.33 | 6.68 | 1,023,600 |
| Mar 20, 2024 | 7.14 | 7.40 | 7.13 | 7.31 | 6.66 | 767,700 |
| Mar 19, 2024 | 7.17 | 7.21 | 7.12 | 7.18 | 6.54 | 539,200 |
| Mar 18, 2024 | 7.18 | 7.24 | 7.13 | 7.16 | 6.52 | 570,600 |
| Mar 15, 2024 | 7.09 | 7.27 | 7.06 | 7.21 | 6.57 | 1,668,000 |
| Mar 14, 2024 | 7.30 | 7.31 | 7.02 | 7.10 | 6.47 | 649,400 |
| Mar 13, 2024 | 7.27 | 7.37 | 7.27 | 7.32 | 6.67 | 586,500 |
| Mar 12, 2024 | 7.26 | 7.28 | 7.18 | 7.27 | 6.62 | 425,800 |
| Mar 11, 2024 | 7.18 | 7.28 | 7.18 | 7.27 | 6.62 | 412,400 |
| Mar 8, 2024 | 7.24 | 7.31 | 7.16 | 7.21 | 6.57 | 448,400 |
| Mar 7, 2024 | 7.13 | 7.21 | 7.09 | 7.17 | 6.53 | 424,200 |
| Mar 6, 2024 | 7.00 | 7.05 | 6.96 | 7.05 | 6.42 | 541,900 |
| Mar 5, 2024 | 7.00 | 7.05 | 6.95 | 6.98 | 6.36 | 536,400 |
| Mar 4, 2024 | 7.12 | 7.12 | 7.00 | 7.03 | 6.40 | 667,300 |
| Mar 1, 2024 | 7.20 | 7.20 | 7.08 | 7.13 | 6.50 | 431,100 |
| Feb 29, 2024 | 7.05 | 7.22 | 7.03 | 7.21 | 6.57 | 813,000 |
| Feb 28, 2024 | 7.05 | 7.06 | 6.98 | 6.99 | 6.37 | 439,800 |
| Feb 27, 2024 | 7.15 | 7.16 | 7.02 | 7.11 | 6.48 | 641,600 |
| Feb 26, 2024 | 7.31 | 7.35 | 7.07 | 7.10 | 6.47 | 631,200 |
| Feb 23, 2024 | 7.20 | 7.37 | 7.12 | 7.34 | 6.69 | 814,800 |
| Feb 22, 2024 | 7.47 | 7.49 | 7.18 | 7.23 | 6.59 | 947,100 |
| Feb 21, 2024 | 7.51 | 7.52 | 7.34 | 7.39 | 6.73 | 580,100 |
| Feb 20, 2024 | 7.47 | 7.57 | 7.42 | 7.51 | 6.84 | 433,100 |
| Feb 16, 2024 | 7.43 | 7.64 | 7.35 | 7.59 | 6.91 | 462,600 |
| Feb 15, 2024 | 7.20 | 7.59 | 7.20 | 7.53 | 6.86 | 872,200 |
| Feb 14, 2024 | 7.24 | 7.25 | 7.12 | 7.14 | 6.50 | 671,300 |
| Feb 13, 2024 | 7.42 | 7.42 | 7.16 | 7.18 | 6.54 | 716,600 |
| Feb 12, 2024 | 7.55 | 7.68 | 7.54 | 7.66 | 6.98 | 463,800 |
| Feb 9, 2024 | 7.39 | 7.55 | 7.36 | 7.54 | 6.87 | 599,100 |
| Feb 8, 2024 | 7.33 | 7.45 | 7.29 | 7.38 | 6.72 | 561,200 |
| Feb 7, 2024 | 7.55 | 7.55 | 7.27 | 7.35 | 6.70 | 954,200 |
| Feb 6, 2024 | 7.50 | 7.61 | 7.45 | 7.56 | 6.89 | 525,900 |
| Feb 5, 2024 | 7.61 | 7.61 | 7.38 | 7.54 | 6.87 | 839,100 |
| Feb 2, 2024 | 7.88 | 7.88 | 7.71 | 7.71 | 7.02 | 643,200 |
| Feb 1, 2024 | 7.89 | 7.99 | 7.73 | 7.97 | 7.26 | 657,300 |
| Jan 31, 2024 | 8.16 | 8.17 | 7.84 | 7.84 | 7.14 | 572,200 |
| Jan 30, 2024 | 8.42 | 8.43 | 8.17 | 8.18 | 7.45 | 484,800 |
| Jan 29, 2024 | 8.36 | 8.48 | 8.32 | 8.47 | 7.72 | 487,100 |
| Jan 26, 2024 | 8.47 | 8.51 | 8.36 | 8.38 | 7.63 | 421,700 |
| Jan 25, 2024 | 8.33 | 8.40 | 8.29 | 8.40 | 7.65 | 389,200 |
| Jan 24, 2024 | 8.41 | 8.46 | 8.22 | 8.23 | 7.50 | 431,800 |
| Jan 23, 2024 | 8.38 | 8.38 | 8.27 | 8.34 | 7.60 | 365,900 |
| Jan 22, 2024 | 8.34 | 8.43 | 8.25 | 8.30 | 7.56 | 497,100 |
| Jan 19, 2024 | 8.20 | 8.31 | 8.05 | 8.31 | 7.57 | 503,600 |
| Jan 18, 2024 | 8.11 | 8.16 | 8.01 | 8.15 | 7.42 | 505,500 |
| Jan 17, 2024 | 8.11 | 8.22 | 8.02 | 8.07 | 7.35 | 411,400 |
| Jan 16, 2024 | 8.37 | 8.42 | 8.17 | 8.27 | 7.53 | 492,600 |
| Jan 12, 2024 | 8.40 | 8.61 | 8.40 | 8.45 | 7.70 | 440,000 |
| Jan 11, 2024 | 8.42 | 8.42 | 8.22 | 8.35 | 7.61 | 385,000 |
| Jan 10, 2024 | 8.43 | 8.52 | 8.40 | 8.46 | 7.71 | 477,300 |
| Jan 9, 2024 | 8.37 | 8.47 | 8.34 | 8.43 | 7.68 | 346,100 |
| Jan 8, 2024 | 8.27 | 8.48 | 8.24 | 8.47 | 7.72 | 453,100 |
| Jan 5, 2024 | 8.16 | 8.29 | 8.11 | 8.25 | 7.52 | 369,100 |
| Jan 4, 2024 | 8.14 | 8.22 | 8.10 | 8.19 | 7.46 | 524,300 |
| Jan 3, 2024 | 8.27 | 8.27 | 8.11 | 8.16 | 7.43 | 570,000 |
| Jan 2, 2024 | 8.50 | 8.51 | 8.30 | 8.34 | 7.60 | 675,400 |
| Dec 29, 2023 | 8.67 | 8.67 | 8.52 | 8.53 | 7.77 | 891,600 |
| Dec 28, 2023 | 8.70 | 8.75 | 8.65 | 8.69 | 7.92 | 707,600 |
| Dec 27, 2023 | 8.70 | 8.75 | 8.66 | 8.73 | 7.95 | 619,000 |
| Dec 26, 2023 | 8.62 | 8.73 | 8.61 | 8.70 | 7.93 | 684,000 |
| Dec 22, 2023 | 0.20 Dividend | |||||
| Dec 22, 2023 | 8.73 | 8.75 | 8.62 | 8.63 | 7.86 | 1,081,300 |
| Dec 21, 2023 | 8.83 | 8.89 | 8.77 | 8.86 | 7.89 | 795,900 |
| Dec 20, 2023 | 8.91 | 9.02 | 8.71 | 8.71 | 7.76 | 1,004,700 |
| Dec 19, 2023 | 8.70 | 8.96 | 8.66 | 8.93 | 7.95 | 1,030,200 |
| Dec 18, 2023 | 8.53 | 8.75 | 8.45 | 8.66 | 7.71 | 935,400 |
| Dec 15, 2023 | 8.89 | 8.97 | 8.45 | 8.53 | 7.60 | 7,132,500 |
| Dec 14, 2023 | 9.52 | 9.67 | 9.45 | 9.58 | 8.53 | 1,320,500 |
| Dec 13, 2023 | 8.90 | 9.43 | 8.89 | 9.37 | 8.34 | 1,089,300 |
| Dec 12, 2023 | 8.78 | 8.99 | 8.73 | 8.93 | 7.95 | 543,700 |
| Dec 11, 2023 | 8.93 | 8.94 | 8.79 | 8.80 | 7.84 | 774,000 |
| Dec 8, 2023 | 8.90 | 8.99 | 8.88 | 8.94 | 7.96 | 534,000 |
| Dec 7, 2023 | 8.97 | 8.97 | 8.83 | 8.94 | 7.96 | 511,400 |
| Dec 6, 2023 | 9.11 | 9.17 | 8.93 | 8.95 | 7.97 | 577,700 |
| Dec 5, 2023 | 9.20 | 9.20 | 9.05 | 9.11 | 8.11 | 372,800 |
| Dec 4, 2023 | 9.11 | 9.24 | 9.11 | 9.20 | 8.19 | 481,900 |
| Dec 1, 2023 | 8.79 | 9.17 | 8.77 | 9.16 | 8.16 | 866,200 |
| Nov 30, 2023 | 8.89 | 8.92 | 8.78 | 8.79 | 7.83 | 519,000 |
| Nov 29, 2023 | 8.72 | 8.91 | 8.71 | 8.86 | 7.89 | 601,700 |
| Nov 28, 2023 | 8.62 | 8.68 | 8.46 | 8.65 | 7.70 | 543,200 |
| Nov 27, 2023 | 8.60 | 8.64 | 8.53 | 8.64 | 7.69 | 474,100 |
| Nov 24, 2023 | 8.62 | 8.68 | 8.58 | 8.60 | 7.66 | 137,000 |
| Nov 22, 2023 | 8.64 | 8.71 | 8.60 | 8.63 | 7.68 | 373,200 |
| Nov 21, 2023 | 8.56 | 8.66 | 8.52 | 8.59 | 7.65 | 482,700 |
| Nov 20, 2023 | 8.57 | 8.69 | 8.48 | 8.63 | 7.68 | 642,700 |
| Nov 17, 2023 | 8.47 | 8.57 | 8.45 | 8.57 | 7.63 | 997,300 |
| Nov 16, 2023 | 8.44 | 8.49 | 8.31 | 8.38 | 7.46 | 653,600 |
| Nov 15, 2023 | 8.30 | 8.46 | 8.27 | 8.45 | 7.52 | 741,500 |
| Nov 14, 2023 | 7.95 | 8.32 | 7.95 | 8.32 | 7.41 | 774,100 |
| Nov 13, 2023 | 7.88 | 7.89 | 7.77 | 7.80 | 6.95 | 364,300 |
| Nov 10, 2023 | 7.89 | 7.93 | 7.83 | 7.93 | 7.06 | 577,100 |
| Nov 9, 2023 | 8.00 | 8.05 | 7.80 | 7.83 | 6.97 | 420,100 |
| Nov 8, 2023 | 8.00 | 8.00 | 7.88 | 7.98 | 7.11 | 318,800 |
| Nov 7, 2023 | 7.92 | 8.00 | 7.79 | 7.99 | 7.11 | 469,500 |
| Nov 6, 2023 | 8.00 | 8.05 | 7.84 | 7.90 | 7.03 | 701,200 |
| Nov 3, 2023 | 7.93 | 8.14 | 7.93 | 8.00 | 7.12 | 812,800 |
| Nov 2, 2023 | 7.65 | 7.83 | 7.23 | 7.83 | 6.97 | 1,198,600 |
| Nov 1, 2023 | 7.79 | 7.94 | 7.70 | 7.93 | 7.06 | 710,000 |
Related Tickers
IVR Invesco Mortgage Capital Inc.
8.09
+0.23%
TWO Two Harbors Investment Corp.
11.44
-0.52%
MFA MFA Financial, Inc.
12.19
-0.81%
CIM Chimera Investment Corporation
14.95
-0.99%
RC Ready Capital Corporation
6.78
-1.09%
ORC Orchid Island Capital, Inc.
7.54
-0.45%
ARR ARMOUR Residential REIT, Inc.
18.65
-0.53%
CHMI Cherry Hill Mortgage Investment Corporation
3.2921
-2.02%
MITT AG Mortgage Investment Trust, Inc.
7.19
-1.37%
TRTX TPG RE Finance Trust, Inc.
8.77
-0.51%