ADAM - NEW YORK MORTGAGE TRUST, INC.
7.83
-0.120 -1.533%
Share volume: 919,691
Last Updated: 04-21-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7.95
-0.12
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $7.95 | $7.95 | $8.06 | $8.06 | $7.79 | $7.79 | $7.83 | $7.83 | 919,691 | $919,691.00 |
| 04-20-2026 | $7.82 | $7.82 | $7.96 | $7.96 | $7.74 | $7.74 | $7.95 | $7.95 | 685,996 | $685,996.00 |
| 04-17-2026 | $7.72 | $7.72 | $7.94 | $7.94 | $7.69 | $7.69 | $7.88 | $7.88 | 530,567 | $530,567.00 |
| 04-16-2026 | $7.75 | $7.75 | $7.75 | $7.75 | $7.62 | $7.62 | $7.62 | $7.62 | 625,433 | $625,433.00 |
| 04-15-2026 | $7.72 | $7.72 | $7.78 | $7.78 | $7.67 | $7.67 | $7.76 | $7.76 | 377,557 | $377,557.00 |
| 04-14-2026 | $7.66 | $7.66 | $7.75 | $7.75 | $7.65 | $7.65 | $7.72 | $7.72 | 508,167 | $508,167.00 |
| 04-13-2026 | $7.50 | $7.50 | $7.65 | $7.65 | $7.48 | $7.48 | $7.65 | $7.65 | 784,489 | $784,489.00 |
| 04-10-2026 | $7.72 | $7.72 | $7.74 | $7.74 | $7.53 | $7.53 | $7.59 | $7.59 | 524,554 | $524,554.00 |
| 04-09-2026 | $7.60 | $7.60 | $7.80 | $7.80 | $7.60 | $7.60 | $7.69 | $7.69 | 689,905 | $689,905.00 |
| 04-08-2026 | $7.76 | $7.76 | $7.77 | $7.77 | $7.56 | $7.56 | $7.62 | $7.62 | 670,708 | $670,708.00 |