New York Community Bancorp, Inc. (NYCB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NYCB Historical Return
If you invested $1000 in New York Community Bancorp, Inc. (NYCB) 10 years ago, it would be worth $364.42 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $378.54. This corresponds to total returns of -63.56%, -62.15%, respectively, with annualized returns of -9.6%, -17.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NYCB Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 22, 2024 | 10.85 | 11.7 | 11.7 | 11.7 | 10.77 | 7.55M |
| November 21, 2024 | 10.85 | 10.78 | 10.78 | 11.17 | 10.7 | 3.37M |
| November 20, 2024 | 10.85 | 10.76 | 10.76 | 11 | 10.71 | 2.87M |
| November 19, 2024 | 10.78 | 10.89 | 10.89 | 10.91 | 10.65 | 3.78M |
| November 18, 2024 | 10.7 | 10.89 | 10.89 | 10.94 | 10.55 | 4.47M |
| November 15, 2024 | 10.92 | 10.66 | 10.66 | 10.96 | 10.52 | 4.93M |
| November 14, 2024 | 11.01 | 10.81 | 10.81 | 11.13 | 10.76 | 3.61M |
| November 13, 2024 | 11.36 | 10.98 | 10.98 | 11.53 | 10.88 | 5.73M |
| November 12, 2024 | 11.25 | 11.28 | 11.28 | 11.5 | 11.06 | 5.03M |
| November 11, 2024 | 11.23 | 11.45 | 11.45 | 11.86 | 11.13 | 7.53M |
| November 08, 2024 | 11 | 11.04 | 11.04 | 11.16 | 10.74 | 6.11M |
| November 07, 2024 | 11.62 | 11.04 | 11.04 | 11.66 | 10.87 | 8.82M |
| November 06, 2024 | 11.2 | 11.66 | 11.66 | 12.15 | 10.75 | 20.57M |
| November 05, 2024 | 10.41 | 10.53 | 10.53 | 10.65 | 10.3 | 3.77M |
| November 04, 2024 | 10.39 | 10.41 | 10.41 | 10.65 | 10.02 | 5.4M |
| November 01, 2024 | 10.15 | 10.39 | 10.39 | 10.4 | 10.08 | 5.17M |
| October 31, 2024 | 10.45 | 10.12 | 10.12 | 10.49 | 10.11 | 4.16M |
| October 30, 2024 | 10.35 | 10.4 | 10.4 | 10.64 | 10.34 | 4.53M |
| October 29, 2024 | 10.59 | 10.28 | 10.28 | 10.68 | 10.04 | 6.96M |
| October 28, 2024 | 10.55 | 10.61 | 10.61 | 10.8 | 10.28 | 8.11M |
| October 25, 2024 | 10.82 | 10.55 | 10.55 | 11.75 | 10.36 | 18.53M |
| October 24, 2024 | 11.85 | 11.5 | 11.5 | 11.9 | 11.44 | 9.92M |
| October 23, 2024 | 11.76 | 11.81 | 11.81 | 11.93 | 11.61 | 3.97M |
| October 22, 2024 | 11.7 | 11.78 | 11.78 | 11.89 | 11.5 | 4.69M |
| October 21, 2024 | 12.31 | 11.69 | 11.69 | 12.49 | 11.64 | 6.75M |
| October 18, 2024 | 12.34 | 12.18 | 12.18 | 12.39 | 12.08 | 3.68M |
| October 17, 2024 | 12.29 | 12.38 | 12.38 | 12.45 | 12.15 | 3.68M |
| October 16, 2024 | 12.05 | 12.39 | 12.39 | 12.44 | 11.9 | 6.77M |
| October 15, 2024 | 12.01 | 11.84 | 11.84 | 12.27 | 11.75 | 5.19M |
| October 14, 2024 | 11.76 | 11.9 | 11.9 | 12.1 | 11.65 | 5.3M |
| October 11, 2024 | 11.05 | 11.78 | 11.78 | 11.83 | 10.98 | 6.22M |
| October 10, 2024 | 10.91 | 10.95 | 10.95 | 11.13 | 10.76 | 3.46M |
| October 09, 2024 | 10.79 | 11 | 11 | 11.1 | 10.75 | 3.48M |
| October 08, 2024 | 10.73 | 10.81 | 10.81 | 10.85 | 10.65 | 3.23M |
| October 07, 2024 | 10.81 | 10.77 | 10.77 | 10.97 | 10.66 | 2.89M |
| October 04, 2024 | 11.06 | 10.9 | 10.9 | 11.1 | 10.75 | 5.37M |
| October 03, 2024 | 10.67 | 10.88 | 10.88 | 10.89 | 10.62 | 2.66M |
| October 02, 2024 | 10.79 | 10.84 | 10.84 | 11.06 | 10.73 | 2.65M |
| October 01, 2024 | 11.14 | 10.78 | 10.78 | 11.2 | 10.76 | 5.01M |
| September 30, 2024 | 11.42 | 11.23 | 11.23 | 11.68 | 11.23 | 3.89M |
| September 27, 2024 | 11.65 | 11.46 | 11.46 | 11.72 | 11.28 | 5.23M |
| September 26, 2024 | 11.35 | 11.42 | 11.42 | 11.66 | 11.28 | 6.77M |
| September 25, 2024 | 11 | 10.66 | 10.66 | 11.02 | 10.61 | 5.17M |
| September 24, 2024 | 11.22 | 10.93 | 10.93 | 11.28 | 10.88 | 5.41M |
| September 23, 2024 | 11.44 | 11.19 | 11.19 | 11.57 | 11.13 | 6.85M |
| September 20, 2024 | 11.81 | 11.44 | 11.44 | 11.85 | 11.42 | 19.62M |
| September 19, 2024 | 12.23 | 11.99 | 11.99 | 12.29 | 11.67 | 7.99M |
| September 18, 2024 | 11.99 | 11.92 | 11.92 | 12.42 | 11.73 | 9.11M |
| September 17, 2024 | 11.7 | 12 | 12 | 12.27 | 11.63 | 12.23M |
| September 16, 2024 | 10.61 | 11.42 | 11.42 | 11.6 | 10.61 | 9.95M |
| September 13, 2024 | 10.4 | 10.6 | 10.6 | 10.85 | 10.39 | 6.03M |
| September 12, 2024 | 9.94 | 10.25 | 10.25 | 10.25 | 9.8 | 5.49M |
| September 11, 2024 | 9.79 | 10 | 10 | 10.04 | 9.62 | 10.86M |
| September 10, 2024 | 10.7 | 9.82 | 9.82 | 10.7 | 9.51 | 14.18M |
| September 09, 2024 | 10.87 | 10.66 | 10.66 | 11.14 | 10.62 | 5.75M |
| September 06, 2024 | 10.4 | 10.81 | 10.81 | 10.87 | 10.36 | 4.66M |
| September 05, 2024 | 10.54 | 10.32 | 10.31 | 10.6 | 10.05 | 3.57M |
| September 04, 2024 | 10.39 | 10.43 | 10.42 | 10.74 | 10.38 | 2.8M |
| September 03, 2024 | 10.71 | 10.51 | 10.5 | 10.88 | 10.43 | 4.44M |
| August 30, 2024 | 10.91 | 10.84 | 10.83 | 11.08 | 10.66 | 4.08M |
AD
