ADAM - NEW YORK MORTGAGE TRUST, INC.
7.99
-0.200 -2.503%
Share volume: 565,664
Last Updated: 03-06-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.19
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $8.10 | $8.10 | $8.10 | $8.10 | $7.93 | $7.93 | $7.99 | $7.99 | 565,664 | $565,664.00 |
| 03-05-2026 | $8.24 | $8.24 | $8.35 | $8.35 | $8.15 | $8.15 | $8.19 | $8.19 | 612,304 | $612,304.00 |
| 03-04-2026 | $8.29 | $8.29 | $8.40 | $8.40 | $8.21 | $8.21 | $8.27 | $8.27 | 610,178 | $610,178.00 |
| 03-03-2026 | $8.14 | $8.14 | $8.37 | $8.37 | $8.10 | $8.10 | $8.26 | $8.26 | 542,707 | $542,707.00 |
| 03-02-2026 | $8.09 | $8.09 | $8.40 | $8.40 | $7.98 | $7.98 | $8.33 | $8.33 | 476,976 | $476,976.00 |
| 02-27-2026 | $8.20 | $8.20 | $8.38 | $8.38 | $8.20 | $8.20 | $8.24 | $8.24 | 698,062 | $698,062.00 |
| 02-26-2026 | $8.14 | $8.14 | $8.36 | $8.36 | $8.02 | $8.02 | $8.29 | $8.29 | 715,383 | $715,383.00 |
| 02-25-2026 | $8.04 | $8.04 | $8.17 | $8.17 | $8.01 | $8.01 | $8.15 | $8.15 | 804,112 | $804,112.00 |
| 02-24-2026 | $7.92 | $7.92 | $8.08 | $8.08 | $7.77 | $7.77 | $8.02 | $8.02 | 974,170 | $974,170.00 |
| 02-23-2026 | $8.10 | $8.10 | $8.20 | $8.20 | $7.88 | $7.88 | $7.92 | $7.92 | 1,017,560 | $1,017,560.00 |