New York Community Bancorp, Inc. - NYCB-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	21.87	21.61	21.61	21.89	21.5	23,428
November 21, 2024	21.25	21.46	21.46	21.85	21.25	19,444
November 20, 2024	21.31	21.25	21.25	21.32	21.2	15,416
November 19, 2024	21.43	21.33	21.33	21.73	21.32	17,838
November 18, 2024	21.9	21.43	21.43	21.9	21.17	39,542
November 15, 2024	22.12	21.84	21.84	22.12	21.22	23,060
November 14, 2024	22.06	21.98	21.98	22.41	21.95	23,607
November 13, 2024	22.14	22.06	22.06	22.3	22.05	22,415
November 12, 2024	22.24	22.12	22.12	22.48	22.01	45,061
November 11, 2024	22.32	22.25	22.25	22.45	22.01	27,070
November 08, 2024	22.3	22.43	22.43	22.5	22.3	54,014
November 07, 2024	21.95	22.64	22.64	22.73	21.91	139,306
November 06, 2024	21.7	21.94	21.94	21.94	21.38	40,125
November 05, 2024	21.35	21.63	21.63	21.66	21.35	21,591
November 04, 2024	21.16	21.26	21.26	21.35	20.56	14,162
November 01, 2024	21.33	21.02	21.02	21.65	21.02	23,021
October 31, 2024	21.1	20.93	20.93	21.34	20.71	48,209
October 30, 2024	20.48	21	21	21.33	20.36	20,396
October 29, 2024	21.21	20.53	20.53	21.21	20.3	127,600
October 28, 2024	21.37	21.33	21.33	21.37	21.11	26,280
October 25, 2024	21.1	21.28	21.28	21.55	21.1	48,654
October 24, 2024	21.68	21.4	21.4	21.79	21.3	30,098
October 23, 2024	22	21.52	21.52	22.04	21.44	60,243
October 22, 2024	22	22.04	22.04	22.14	21.86	30,205
October 21, 2024	22.34	22.05	22.05	22.45	21.86	37,270
October 18, 2024	22.5	22.34	22.34	22.5	22.2	23,738
October 17, 2024	22.6	22.5	22.5	22.6	22.33	34,512
October 16, 2024	22.45	22.5	22.5	22.51	22.41	59,497
October 15, 2024	22.2	22.41	22.41	22.48	22.13	51,583
October 14, 2024	21.89	22.1	22.1	22.14	21.75	25,762
October 11, 2024	21.45	21.97	21.97	21.98	21.45	36,707
October 10, 2024	21.47	21.45	21.45	21.5	21.18	25,878
October 09, 2024	21.49	21.43	21.43	21.76	21.3	50,496
October 08, 2024	21.01	21.48	21.48	21.77	20.88	38,453
October 07, 2024	21.04	21.08	21.08	21.35	21	48,822
October 04, 2024	21.32	21.16	21.16	21.55	21.03	60,921
October 03, 2024	21.76	21.39	21.39	21.85	21.27	67,903
October 02, 2024	21.68	21.9	21.9	22.1	21.42	29,628
October 01, 2024	21.7	21.82	21.82	21.9	21.33	41,125
September 30, 2024	22.48	21.6	21.6	22.48	21.3	120,250
September 27, 2024	22.42	22.39	22.39	22.5	22.21	35,795
September 26, 2024	22.42	22.39	22.39	22.42	22.09	31,490
September 25, 2024	22.33	22.28	22.28	22.63	22.13	39,331
September 24, 2024	21.99	22.33	22.33	22.4	21.69	45,100
September 23, 2024	21.89	21.9	21.9	22	21.43	49,108
September 20, 2024	21.55	21.95	21.95	21.95	21.32	28,867
September 19, 2024	20.87	21.69	21.69	21.89	20.87	85,331
September 18, 2024	20.63	20.73	20.73	21.15	20.4	35,470
September 17, 2024	20.36	20.55	20.55	20.74	20.13	80,351
September 16, 2024	20.26	20.24	20.24	20.39	20.08	55,692
September 13, 2024	20.13	20.13	20.13	20.25	20.03	41,101
September 12, 2024	20	20.18	20.18	20.33	19.97	39,242
September 11, 2024	20.02	20.01	20.01	20.12	19.72	42,062
September 10, 2024	20.41	20.02	20.02	20.41	19.75	76,673
September 09, 2024	19.9	20.27	20.27	20.36	19.69	64,101
September 06, 2024	20	19.92	19.92	20	19.83	46,696
September 05, 2024	20.18	20.29	19.89	20.4	20.18	201,754
September 04, 2024	20.3	20.3	19.9	20.47	20.04	78,366
September 03, 2024	20.4	20.3	19.9	20.49	20.14	55,201
August 30, 2024	20.36	20.3	19.9	20.45	20.13	72,783

New York Community Bancorp, Inc. (NYCB-PA) NYSE