New York Mortgage Trust, Inc.
NYMTNASDAQReal Estate
$7.11
$-0.11(-1.52%)
Market Cap$642132540
P/E Ratio—
52W High$7.485
52W Low$5.015
New York Mortgage Trust, Inc.（NYMT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nymt · 日线历史（复权）· FMP · 截至 2025年9月29日
5-Year High5Y
$19.52
Jun 10, 2021
-63.6% from here
5-Year Low5Y
$5.01
Apr 9, 2025
+41.9% from low
IPO Priceadj.
$358.40
Jul 26, 2004
-98.0% since IPO
1 Year Ago
$6.81
Jun 9, 2025
+4.4% in 1Y
5 Years Ago
$19.28
Jun 9, 2021
-63.1% in 5Y
10 Years Ago
$25.36
Jun 9, 2016
-72.0% in 10Y
Historical Price Data · NYMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | $7.06 | $7.07 | $6.83 | $6.85 | $6.85 | 585K | -2.97% |
| Sep 26, 2025 | $7.06 | $7.10 | $6.97 | $7.02 | $7.02 | 726K | -0.57% |
| Sep 25, 2025 | $6.99 | $7.07 | $6.94 | $7.07 | $7.07 | 571K | +1.14% |
| Sep 24, 2025 | $7.26 | $7.37 | $7.23 | $7.30 | $7.30 | 1.4M | +0.55% |
| Sep 23, 2025 | $7.25 | $7.35 | $7.23 | $7.31 | $7.31 | 739K | +0.83% |
| Sep 22, 2025 | $7.38 | $7.41 | $7.24 | $7.24 | $7.24 | 690K | -1.90% |
| Sep 19, 2025 | $7.42 | $7.52 | $7.34 | $7.39 | $7.39 | 2.8M | -0.40% |
| Sep 18, 2025 | $7.26 | $7.45 | $7.23 | $7.40 | $7.40 | 742K | +1.93% |
| Sep 17, 2025 | $7.24 | $7.47 | $7.24 | $7.32 | $7.32 | 719K | +1.10% |
| Sep 16, 2025 | $7.37 | $7.39 | $7.22 | $7.24 | $7.24 | 771K | -1.76% |
| Sep 15, 2025 | $7.32 | $7.38 | $7.21 | $7.38 | $7.38 | 775K | +0.82% |
| Sep 12, 2025 | $7.20 | $7.23 | $7.13 | $7.13 | $7.13 | 571K | -0.97% |
| Sep 11, 2025 | $7.25 | $7.36 | $7.17 | $7.24 | $7.24 | 883K | -0.14% |
| Sep 10, 2025 | $7.29 | $7.34 | $7.20 | $7.23 | $7.23 | 518K | -0.82% |
| Sep 9, 2025 | $7.29 | $7.38 | $7.28 | $7.29 | $7.29 | 448K | +0.00% |
| Sep 8, 2025 | $7.41 | $7.41 | $7.29 | $7.30 | $7.30 | 513K | -1.48% |
| Sep 5, 2025 | $7.40 | $7.49 | $7.34 | $7.41 | $7.41 | 519K | +0.14% |
| Sep 4, 2025 | $7.36 | $7.37 | $7.24 | $7.37 | $7.37 | 473K | +0.14% |
| Sep 3, 2025 | $6.92 | $7.36 | $6.92 | $7.36 | $7.36 | 364K | +6.36% |
| Sep 2, 2025 | $7.11 | $7.17 | $6.99 | $7.11 | $7.11 | 874K | +0.00% |
Showing 1–20 of 1,081 records
Annual Stock Price Performance · NYMT
Jan 1 → Dec 31 · 5 years2025+11.9%$6.12 → $6.85
+11.9%
2024-28.7%$8.50 → $6.06
-28.7%
2023-17.0%$10.28 → $8.53
-17.0%
2022-31.7%$15.00 → $10.24
-31.7%
2021-23.8%$19.52 → $14.88
-23.8%
Best Year2025 · +11.9%
Worst Year2022 · -31.7%
Positive Years1 / 5
Avg Annual Return-17.9%
5Y Total Return-64.9%
5Y CAGR~-18.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in NYMT?
If you invested $1,000 in NYMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$280
Total Return-72.0%
CAGR~-11.9% / yr
Profit$-720
Based on Jun 9, 2016 · $25.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
New York Mortgage Trust, Inc.（NYMT）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NYMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NYMT 历史股价FMP 日线复权 OHLCV