Candlestick / Heikin Ashi Chart & Patterns of New York Mortgage Trust, Inc. (ADAMM)
Latest Candlestick / Heikin Ashi patterns of New York Mortgage Trust, Inc.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Monthly | Bearish | Bearish Initiation Heikin Ashi Pattern formed | |
Chart patterns of New York Mortgage Trust, Inc.
| Tick | Analysis |
|---|---|
| Daily | Long Term Support Line, Bottom Points : 24.71/02-Oct-25 00:00, 24.22/01-Jul-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 24.71/02-Oct-25 00:00, 24.22/01-Jul-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 24.84/28-Nov-25 00:00, 24.87/20-Nov-25 00:00, 24.73/17-Oct-25 00:00, 24.71/02-Oct-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 24.85/05-Dec-25 00:00, 24.84/28-Nov-25 00:00, 24.87/20-Nov-25 00:00, 25.07/10-Nov-25 00:00, 24.86/30-Oct-25 00:00, 24.73/17-Oct-25 00:00, 24.71/02-Oct-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 24.84/28-Nov-25 00:00, 24.71/02-Oct-25 00:00, 24.22/01-Jul-25 00:00, 24.30/28-May-25 00:00, |
| Daily | Long Term Support Line, Bottom Points : 24.84/28-Nov-25 00:00, 24.71/02-Oct-25 00:00, 24.22/01-Jul-25 00:00, 24.30/28-May-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :24.90/04-Dec-25 00:00, 25.21/11-Nov-25 00:00, 25.25/17-Sep-25 00:00, 24.80/16-Jun-25 00:00, 24.68/16-May-25 00:00, 24.78/01-May-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :25.21/11-Nov-25 00:00, 25.00/16-Oct-25 00:00, 25.25/17-Sep-25 00:00, 24.71/11-Jul-25 00:00, 24.80/16-Jun-25 00:00, 24.68/16-May-25 00:00, 24.78/01-May-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :24.90/04-Dec-25 00:00, 24.90/26-Nov-25 00:00, 25.16/13-Nov-25 00:00, 25.21/11-Nov-25 00:00, 25.15/31-Oct-25 00:00, 25.00/16-Oct-25 00:00, 24.93/09-Oct-25 00:00, 25.23/25-Sep-25 00:00, 25.25/17-Sep-25 00:00, 25.13/12-Sep-25 00:00, 25.10/05-Sep-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :24.90/04-Dec-25 00:00, 25.21/11-Nov-25 00:00, 25.02/28-Oct-25 00:00, 25.00/16-Oct-25 00:00, 25.23/25-Sep-25 00:00, 25.25/17-Sep-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :24.90/04-Dec-25 00:00, 25.21/11-Nov-25 00:00, 25.00/16-Oct-25 00:00, 25.23/25-Sep-25 00:00, 25.25/17-Sep-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :25.21/11-Nov-25 00:00, 25.25/17-Sep-25 00:00, 24.80/16-Jun-25 00:00, 24.78/01-May-25 00:00, 25.37/19-Feb-25 00:00, 25.25/02-Dec-24 00:00, |
| Daily | Short Term Support Line, Bottom Points : 24.84/28-Nov-25 00:00, 24.87/20-Nov-25 00:00, 24.86/30-Oct-25 00:00, 24.73/17-Oct-25 00:00, 24.71/02-Oct-25 00:00, 24.78/29-Aug-25 00:00, 24.74/11-Aug-25 00:00, 24.60/25-Jul-25 00:00, 24.22/01-Jul-25 00:00, 24.33/03-Jun-25 00:00, 24.30/28-May-25 00:00, 24.51/14-May-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :25.21/11-Nov-25 00:00, 25.25/17-Sep-25 00:00, 24.80/16-Jun-25 00:00, 24.78/01-May-25 00:00, 25.37/19-Feb-25 00:00, 25.25/02-Dec-24 00:00, 24.50/27-Sep-24 00:00, 24.02/19-Jul-24 00:00, 23.45/09-Apr-24 00:00, 23.90/14-Dec-23 00:00, 23.09/31-Aug-23 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 24.84/28-Nov-25 00:00, 24.73/17-Oct-25 00:00, 24.71/02-Oct-25 00:00, 24.78/29-Aug-25 00:00, 24.22/01-Jul-25 00:00, 24.30/28-May-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :25.21/11-Nov-25 00:00, 25.25/17-Sep-25 00:00, 24.80/16-Jun-25 00:00, 24.78/01-May-25 00:00, 25.37/19-Feb-25 00:00, 25.25/02-Dec-24 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 24.84/28-Nov-25 00:00, 24.86/30-Oct-25 00:00, 24.71/02-Oct-25 00:00, 24.22/01-Jul-25 00:00, 24.30/28-May-25 00:00, |
| Daily | Medium Term Resistance Line, Top Points :25.21/11-Nov-25 00:00, 25.25/17-Sep-25 00:00, 24.71/11-Jul-25 00:00, 24.80/16-Jun-25 00:00, 24.78/01-May-25 00:00, 25.37/19-Feb-25 00:00, 25.24/30-Dec-24 00:00, 25.25/02-Dec-24 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 24.84/28-Nov-25 00:00, 24.73/17-Oct-25 00:00, 24.71/02-Oct-25 00:00, 24.78/29-Aug-25 00:00, 24.53/15-Jul-25 00:00, 24.22/01-Jul-25 00:00, 24.30/28-May-25 00:00, 24.51/14-May-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :25.21/11-Nov-25 00:00, 25.25/17-Sep-25 00:00, 24.80/16-Jun-25 00:00, 25.37/19-Feb-25 00:00, 25.25/02-Dec-24 00:00, |
| Weekly | Long Term Resistance Line, Top Points :25.23/19-Sep-25 00:00, 25.31/14-Feb-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 24.73/17-Oct-25 00:00, 24.78/29-Aug-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 24.84/28-Nov-25 00:00, 24.73/17-Oct-25 00:00, 24.78/29-Aug-25 00:00, |
| Weekly | Short Term Support Line, Bottom Points : 24.73/17-Oct-25 00:00, 24.32/03-Jul-25 00:00, |
| Weekly | Long Term Resistance Line, Top Points :25.23/19-Sep-25 00:00, 25.31/14-Feb-25 00:00, 25.24/20-Dec-24 00:00, |
| Weekly | Long Term Resistance Line, Top Points :25.23/19-Sep-25 00:00, 25.31/14-Feb-25 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :25.23/19-Sep-25 00:00, 25.31/14-Feb-25 00:00, 25.24/20-Dec-24 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :25.23/19-Sep-25 00:00, 24.76/20-Jun-25 00:00, 25.31/14-Feb-25 00:00, |
| Weekly | Short Term Resistance Line, Top Points :25.15/31-Oct-25 00:00, 25.23/19-Sep-25 00:00, |
| Weekly | Medium Term Resistance Line, Top Points :25.23/19-Sep-25 00:00, 25.31/14-Feb-25 00:00, |
| Weekly | Short Term Resistance Line, Top Points :25.15/31-Oct-25 00:00, 25.23/19-Sep-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 22.95/11-Apr-25 00:00, 23.23/02-Aug-24 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 24.73/17-Oct-25 00:00, 24.32/03-Jul-25 00:00, |
| Weekly | Medium Term Support Line, Bottom Points : 24.73/17-Oct-25 00:00, 24.32/03-Jul-25 00:00, |
| Weekly | Medium Term Ascending Triangle , Top Points :25.23/19-Sep-25 00:00, 25.31/14-Feb-25 00:00, , Bottom Points : 24.73/17-Oct-25 00:00, 22.95/11-Apr-25 00:00, |
| Monthly | Short Term Resistance Line, Top Points :25.15/31-Oct-25 00:00, 25.19/28-Feb-25 00:00, |
| Monthly | Short Term Resistance Line, Top Points :25.15/31-Oct-25 00:00, 25.19/28-Feb-25 00:00, 25.14/29-Nov-24 00:00, |
| Monthly | Short Term Ascending Triangle , Top Points :25.15/31-Oct-25 00:00, 25.19/28-Feb-25 00:00, , Bottom Points : 24.43/30-May-25 00:00, 23.45/31-Jul-24 00:00, |
| Monthly | Short Term Ascending Triangle , Top Points :25.15/31-Oct-25 00:00, 25.19/28-Feb-25 00:00, 25.14/29-Nov-24 00:00, , Bottom Points : 24.43/30-May-25 00:00, 23.45/31-Jul-24 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :25.19/28-Feb-25 00:00, 23.31/29-Dec-23 00:00, , Bottom Points : 24.43/30-May-25 00:00, 22.97/28-Mar-24 00:00, 17.90/30-Sep-22 00:00, |
Historical Candlestick Chart Pattern of New York Mortgage Trust, Inc.
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Doji | Daily | Consolidation Patterns | 09_Dec_2025 |
| Doji | Monthly | Consolidation Patterns | 09_Dec_2025 |
| Doji | Weekly | Consolidation Patterns | 05_Dec_2025 |
| Doji | Weekly | Consolidation Patterns | 28_Nov_2025 |
| Doji | Weekly | Consolidation Patterns | 14_Nov_2025 |
| Doji | Daily | Consolidation Patterns | 02_Dec_2025 |
| Homing Pigeon | Daily | Bullish Two Day Patterns | 01_Dec_2025 |
| Bearish Marubozu | Daily | Bearish One Day Patterns | 28_Nov_2025 |
| Hammer | Monthly | Bullish One Day Patterns | 30_Apr_2025 |
| Hammer At Downtrend | Monthly | Bullish One Day Patterns | 30_Apr_2025 |
| Bullish Counter Attack | Monthly | Bullish Two Day Patterns | 30_Apr_2025 |
| Bullish Harami | Weekly | Bullish Two Day Patterns | 10_Oct_2025 |
| Evening Doji Star | Monthly | Bearish Three Day Patterns | 31_Mar_2025 |
| Doji | Daily | Consolidation Patterns | 25_Nov_2025 |
| Doji | Monthly | Consolidation Patterns | 28_Feb_2025 |
| Descending Hawk | Weekly | Bearish Two Day Patterns | 26_Sep_2025 |
| Doji | Daily | Consolidation Patterns | 21_Nov_2025 |
| Doji | Weekly | Consolidation Patterns | 26_Sep_2025 |
| Doji | Daily | Consolidation Patterns | 20_Nov_2025 |
| Three Outside Up | Weekly | Bullish Three Day Patterns | 12_Sep_2025 |
| Doji | Weekly | Consolidation Patterns | 12_Sep_2025 |
| Bullish Harami | Daily | Bullish Two Day Patterns | 18_Nov_2025 |
| Doji | Daily | Consolidation Patterns | 18_Nov_2025 |
| Shooting Star At Uptrend | Weekly | Bearish One Day Patterns | 29_Aug_2025 |
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 17_Nov_2025 |
| Doji | Weekly | Consolidation Patterns | 29_Aug_2025 |
| Doji | Weekly | Consolidation Patterns | 15_Aug_2025 |
| Descending Hawk | Daily | Bearish Two Day Patterns | 12_Nov_2025 |
| Doji | Daily | Consolidation Patterns | 12_Nov_2025 |
| Doji | Weekly | Consolidation Patterns | 08_Aug_2025 |
| Doji | Daily | Consolidation Patterns | 10_Nov_2025 |
| Doji | Weekly | Consolidation Patterns | 25_Jul_2025 |
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 07_Nov_2025 |
| Descending Hawk | Weekly | Bearish Two Day Patterns | 18_Jul_2025 |
| Doji | Daily | Consolidation Patterns | 07_Nov_2025 |
| Doji | Monthly | Consolidation Patterns | 28_Mar_2024 |
| Doji | Daily | Consolidation Patterns | 06_Nov_2025 |
| Homing Pigeon | Daily | Bullish Two Day Patterns | 04_Nov_2025 |
| Doji | Weekly | Consolidation Patterns | 27_Jun_2025 |
| Downside Tasuki Gap | Monthly | Bearish Three Day Patterns | 30_Nov_2023 |
| Doji | Weekly | Consolidation Patterns | 20_Jun_2025 |
| Spinning Top | Weekly | Consolidation Patterns | 20_Jun_2025 |
| Bullish Separating Lines | Daily | Bullish Two Day Patterns | 31_Oct_2025 |
| Tweezer Top | Monthly | Bearish Two Day Patterns | 29_Sep_2023 |
| Doji | Weekly | Consolidation Patterns | 30_May_2025 |
| Spinning Top | Weekly | Consolidation Patterns | 30_May_2025 |
Historical Heikin Ashi Chart Pattern of New York Mortgage Trust, Inc.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of New York Mortgage Trust, Inc.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 09-Dec-25 | 24.90 | 24.94 | 24.88 | 24.88 | 13908 | 0.060 | 0.241% | 24.85 | 24.94 | 24.85 | 24.90 |
| 08-Dec-25 | 24.78 | 24.89 | 24.78 | 24.88 | 7967 | 0.110 | 0.444% | 24.86 | 24.89 | 24.78 | 24.83 |
| 05-Dec-25 | 24.88 | 24.90 | 24.80 | 24.85 | 19607 | 0.100 | 0.403% | 24.87 | 24.90 | 24.80 | 24.86 |
| 04-Dec-25 | 24.84 | 24.90 | 24.84 | 24.90 | 7666 | 0.060 | 0.242% | 24.86 | 24.90 | 24.84 | 24.87 |
| 03-Dec-25 | 24.81 | 24.90 | 24.81 | 24.85 | 18280 | 0.089 | 0.359% | 24.88 | 24.90 | 24.81 | 24.84 |
| 02-Dec-25 | 24.88 | 24.94 | 24.85 | 24.87 | 13909 | 0.091 | 0.368% | 24.88 | 24.94 | 24.85 | 24.89 |
| 01-Dec-25 | 24.88 | 24.90 | 24.85 | 24.85 | 14529 | 0.050 | 0.201% | 24.89 | 24.90 | 24.85 | 24.87 |
| 28-Nov-25 | 24.98 | 24.98 | 24.84 | 24.84 | 14820 | 0.140 | 0.564% | 24.88 | 24.98 | 24.84 | 24.91 |
| 26-Nov-25 | 24.83 | 24.90 | 24.83 | 24.90 | 7395 | 0.070 | 0.282% | 24.89 | 24.90 | 24.83 | 24.86 |
| 25-Nov-25 | 24.89 | 24.92 | 24.84 | 24.87 | 19361 | 0.080 | 0.322% | 24.90 | 24.92 | 24.84 | 24.88 |
| 24-Nov-25 | 24.87 | 24.95 | 24.87 | 24.90 | 7711 | 0.080 | 0.322% | 24.90 | 24.95 | 24.87 | 24.90 |
| 21-Nov-25 | 24.87 | 24.90 | 24.87 | 24.88 | 6703 | 0.030 | 0.120% | 24.91 | 24.91 | 24.87 | 24.88 |
| 20-Nov-25 | 24.89 | 24.90 | 24.85 | 24.87 | 15008 | 0.050 | 0.201% | 24.95 | 24.95 | 24.85 | 24.88 |
| 19-Nov-25 | 24.95 | 24.95 | 24.88 | 24.90 | 6715 | 0.071 | 0.285% | 24.98 | 24.98 | 24.88 | 24.92 |
| 18-Nov-25 | 24.90 | 25.00 | 24.90 | 24.92 | 3988 | 0.100 | 0.402% | 25.03 | 25.03 | 24.90 | 24.93 |
| 17-Nov-25 | 25.01 | 25.01 | 24.89 | 24.90 | 16101 | 0.120 | 0.482% | 25.11 | 25.11 | 24.89 | 24.95 |
| 14-Nov-25 | 25.11 | 25.11 | 25.03 | 25.05 | 4600 | 0.080 | 0.320% | 25.14 | 25.14 | 25.03 | 25.08 |
| 13-Nov-25 | 25.21 | 25.21 | 25.07 | 25.16 | 7600 | 0.139 | 0.554% | 25.13 | 25.21 | 25.07 | 25.16 |
| 12-Nov-25 | 25.14 | 25.17 | 25.08 | 25.16 | 7400 | 0.083 | 0.331% | 25.12 | 25.17 | 25.08 | 25.14 |
| 11-Nov-25 | 25.10 | 25.21 | 25.07 | 25.21 | 16400 | 0.140 | 0.558% | 25.09 | 25.21 | 25.07 | 25.15 |
Weekly OHLCV & Heikin Ashi values of New York Mortgage Trust, Inc.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 08-Dec-25 | 12-Dec-25 | 24.78 | 24.94 | 24.78 | 24.88 | 21875 | 0.160 | 0.646% | 24.90 | 24.94 | 24.78 | 24.84 |
| 01-Dec-25 | 05-Dec-25 | 24.88 | 24.94 | 24.80 | 24.85 | 73991 | 0.143 | 0.578% | 24.94 | 24.94 | 24.80 | 24.87 |
| 24-Nov-25 | 28-Nov-25 | 24.87 | 24.98 | 24.83 | 24.84 | 49287 | 0.150 | 0.604% | 25.00 | 25.00 | 24.83 | 24.88 |
| 17-Nov-25 | 21-Nov-25 | 25.01 | 25.01 | 24.85 | 24.88 | 48515 | 0.160 | 0.644% | 25.07 | 25.07 | 24.85 | 24.94 |
| 10-Nov-25 | 14-Nov-25 | 25.07 | 25.21 | 25.01 | 25.05 | 49400 | 0.200 | 0.800% | 25.05 | 25.21 | 25.01 | 25.08 |
| 03-Nov-25 | 07-Nov-25 | 25.19 | 25.25 | 24.99 | 25.11 | 54600 | 0.260 | 1.04% | 24.96 | 25.25 | 24.96 | 25.14 |
| 27-Oct-25 | 31-Oct-25 | 24.95 | 25.15 | 24.86 | 25.15 | 34900 | 0.290 | 1.17% | 24.89 | 25.15 | 24.86 | 25.03 |
| 20-Oct-25 | 24-Oct-25 | 24.76 | 24.98 | 24.76 | 24.93 | 56700 | 0.216 | 0.872% | 24.92 | 24.98 | 24.76 | 24.86 |
| 13-Oct-25 | 17-Oct-25 | 24.94 | 25.06 | 24.73 | 24.73 | 68500 | 0.325 | 1.31% | 24.97 | 25.06 | 24.73 | 24.86 |
| 06-Oct-25 | 10-Oct-25 | 24.85 | 24.96 | 24.70 | 24.92 | 78800 | 0.260 | 1.05% | 25.08 | 25.08 | 24.70 | 24.86 |
| 29-Sep-25 | 03-Oct-25 | 25.25 | 25.27 | 24.62 | 24.81 | 134 K | 0.650 | 2.64% | 25.17 | 25.27 | 24.62 | 24.99 |
| 22-Sep-25 | 26-Sep-25 | 25.21 | 25.33 | 25.16 | 25.22 | 43089 | 0.170 | 0.676% | 25.10 | 25.33 | 25.10 | 25.23 |
| 15-Sep-25 | 19-Sep-25 | 25.13 | 25.32 | 25.11 | 25.23 | 92293 | 0.210 | 0.836% | 25.01 | 25.32 | 25.01 | 25.20 |
| 08-Sep-25 | 12-Sep-25 | 25.09 | 25.35 | 25.05 | 25.13 | 68374 | 0.300 | 1.20% | 24.87 | 25.35 | 24.87 | 25.16 |
| 01-Sep-25 | 05-Sep-25 | 24.77 | 25.10 | 24.77 | 25.10 | 66961 | 0.330 | 1.33% | 24.80 | 25.10 | 24.77 | 24.93 |
| 25-Aug-25 | 29-Aug-25 | 24.82 | 24.95 | 24.78 | 24.78 | 82117 | 0.170 | 0.686% | 24.77 | 24.95 | 24.77 | 24.83 |
| 18-Aug-25 | 22-Aug-25 | 24.78 | 24.90 | 24.75 | 24.89 | 42381 | 0.150 | 0.606% | 24.71 | 24.90 | 24.71 | 24.83 |
| 11-Aug-25 | 15-Aug-25 | 24.76 | 24.78 | 24.62 | 24.78 | 54088 | 0.160 | 0.650% | 24.68 | 24.78 | 24.62 | 24.74 |
| 04-Aug-25 | 08-Aug-25 | 24.74 | 24.85 | 24.67 | 24.75 | 65380 | 0.185 | 0.750% | 24.61 | 24.85 | 24.61 | 24.75 |
| 28-Jul-25 | 01-Aug-25 | 24.62 | 24.76 | 24.55 | 24.70 | 97005 | 0.210 | 0.855% | 24.57 | 24.76 | 24.55 | 24.66 |
Monthly OHLCV & Heikin Ashi values of New York Mortgage Trust, Inc.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Dec-25 | 31-Dec-25 | 24.88 | 24.94 | 24.78 | 24.88 | 95866 | 0.163 | 0.659% | 24.94 | 24.94 | 24.78 | 24.87 |
| 01-Nov-25 | 30-Nov-25 | 25.19 | 25.25 | 24.83 | 24.84 | 201 K | 0.420 | 1.69% | 24.86 | 25.25 | 24.83 | 25.03 |
| 01-Oct-25 | 31-Oct-25 | 24.70 | 25.15 | 24.62 | 25.15 | 315 K | 0.530 | 2.15% | 24.81 | 25.15 | 24.62 | 24.91 |
| 01-Sep-25 | 30-Sep-25 | 24.77 | 25.35 | 24.77 | 25.13 | 328 K | 0.580 | 2.34% | 24.62 | 25.35 | 24.62 | 25.00 |
| 01-Aug-25 | 31-Aug-25 | 24.68 | 24.95 | 24.62 | 24.78 | 250 K | 0.330 | 1.34% | 24.48 | 24.95 | 24.48 | 24.76 |
| 01-Jul-25 | 31-Jul-25 | 24.15 | 24.80 | 24.09 | 24.76 | 372 K | 0.710 | 2.95% | 24.50 | 24.80 | 24.09 | 24.45 |
| 01-Jun-25 | 30-Jun-25 | 24.43 | 24.82 | 24.22 | 24.55 | 572 K | 0.600 | 2.48% | 24.50 | 24.82 | 24.22 | 24.50 |
| 01-May-25 | 31-May-25 | 24.70 | 24.92 | 24.09 | 24.43 | 321 K | 0.830 | 3.45% | 24.47 | 24.92 | 24.09 | 24.54 |
| 01-Apr-25 | 30-Apr-25 | 24.09 | 24.65 | 22.50 | 24.61 | 761 K | 2.15 | 9.56% | 24.98 | 24.98 | 22.50 | 23.96 |
| 01-Mar-25 | 31-Mar-25 | 25.29 | 25.30 | 24.42 | 24.60 | 930 K | 0.878 | 3.60% | 25.05 | 25.30 | 24.42 | 24.90 |
| 01-Feb-25 | 28-Feb-25 | 25.19 | 25.39 | 25.13 | 25.19 | 167 K | 0.260 | 1.03% | 24.88 | 25.39 | 24.88 | 25.23 |
| 01-Jan-25 | 31-Jan-25 | 24.80 | 25.36 | 24.76 | 25.15 | 362 K | 0.600 | 2.42% | 24.75 | 25.36 | 24.75 | 25.02 |
| 01-Dec-24 | 31-Dec-24 | 25.12 | 25.28 | 24.71 | 24.76 | 381 K | 0.570 | 2.31% | 24.53 | 25.28 | 24.53 | 24.97 |
| 01-Nov-24 | 30-Nov-24 | 24.91 | 25.22 | 24.41 | 25.14 | 386 K | 0.810 | 3.32% | 24.13 | 25.22 | 24.13 | 24.92 |
| 01-Oct-24 | 31-Oct-24 | 24.00 | 24.93 | 23.74 | 24.93 | 375 K | 1.20 | 5.06% | 23.87 | 24.93 | 23.74 | 24.40 |
| 01-Sep-24 | 30-Sep-24 | 24.01 | 24.55 | 23.79 | 24.48 | 285 K | 0.760 | 3.19% | 23.53 | 24.55 | 23.53 | 24.21 |
| 01-Aug-24 | 31-Aug-24 | 23.47 | 24.22 | 22.12 | 24.22 | 452 K | 2.10 | 9.49% | 23.55 | 24.22 | 22.12 | 23.51 |
| 01-Jul-24 | 31-Jul-24 | 23.56 | 24.10 | 23.23 | 23.45 | 372 K | 0.870 | 3.75% | 23.52 | 24.10 | 23.23 | 23.58 |
| 01-Jun-24 | 30-Jun-24 | 23.66 | 23.99 | 23.60 | 23.86 | 156 K | 0.390 | 1.65% | 23.26 | 23.99 | 23.26 | 23.78 |
| 01-May-24 | 31-May-24 | 23.37 | 23.80 | 22.85 | 23.80 | 211 K | 0.950 | 4.16% | 23.07 | 23.80 | 22.85 | 23.46 |
Quarterly OHLCV & Heikin Ashi values of New York Mortgage Trust, Inc.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.70 | 25.25 | 24.62 | 24.88 | 613 K | 0.630 | 2.56% | 24.43 | 25.25 | 24.43 | 24.86 | ||
| 24.15 | 25.35 | 24.09 | 25.13 | 951 K | 1.26 | 5.23% | 24.18 | 25.35 | 24.09 | 24.68 | ||
| 24.09 | 24.92 | 22.50 | 24.55 | 1654 K | 2.42 | 10.76% | 24.34 | 24.92 | 22.50 | 24.01 | ||
| 24.80 | 25.39 | 24.42 | 24.60 | 1461 K | 0.970 | 3.97% | 23.87 | 25.39 | 23.87 | 24.80 | ||
| 24.00 | 25.28 | 23.74 | 24.76 | 1143 K | 1.55 | 6.51% | 23.31 | 25.28 | 23.31 | 24.44 | ||
| 23.56 | 24.55 | 22.12 | 24.48 | 1110 K | 2.43 | 10.99% | 22.94 | 24.55 | 22.12 | 23.68 | ||
| 23.06 | 23.99 | 22.75 | 23.86 | 702 K | 1.24 | 5.45% | 22.46 | 23.99 | 22.46 | 23.42 | ||
| 23.35 | 23.48 | 22.42 | 22.97 | 912 K | 1.06 | 4.73% | 21.86 | 23.48 | 21.86 | 23.06 | ||
| 21.76 | 23.95 | 20.86 | 23.31 | 683 K | 3.09 | 14.81% | 21.24 | 23.95 | 20.86 | 22.47 | ||
| 21.60 | 23.09 | 21.21 | 22.29 | 717 K | 1.88 | 8.86% | 20.43 | 23.09 | 20.43 | 22.05 | ||
| 20.43 | 21.70 | 19.00 | 21.70 | 523 K | 2.70 | 14.21% | 20.16 | 21.70 | 19.00 | 20.71 | ||
| 18.43 | 23.82 | 18.43 | 20.44 | 839 K | 5.39 | 29.25% | 20.03 | 23.82 | 18.43 | 20.28 | ||
| 17.63 | 20.99 | 16.51 | 18.31 | 1443 K | 4.48 | 27.14% | 21.71 | 21.71 | 16.51 | 18.36 | ||
| 20.36 | 23.95 | 16.56 | 17.90 | 1262 K | 7.39 | 44.63% | 23.72 | 23.95 | 16.56 | 19.69 | ||
| 25.05 | 25.05 | 20.12 | 20.27 | 846 K | 4.93 | 24.50% | 24.82 | 25.05 | 20.12 | 22.62 | ||
| 25.41 | 25.61 | 22.42 | 25.23 | 1869 K | 3.19 | 14.23% | 24.98 | 25.61 | 22.42 | 24.67 | ||
| 25.27 | 25.94 | 25.20 | 25.36 | 884 K | 0.740 | 2.94% | 24.51 | 25.94 | 24.51 | 25.44 | ||
| 25.77 | 26.04 | 25.10 | 25.35 | 1487 K | 0.940 | 3.75% | 23.45 | 26.04 | 23.45 | 25.57 | ||
| 24.55 | 26.30 | 23.98 | 25.84 | 2940 K | 2.32 | 9.70% | 21.74 | 26.30 | 21.74 | 25.17 | ||
| 22.10 | 25.04 | 21.75 | 24.41 | 1440 K | 3.29 | 15.13% | 20.15 | 25.04 | 20.15 | 23.33 |
Note : All Data Generated at the End of Trading Hours (EOD Data)