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

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

New York Community Bancorp, Inc. (NYCB) NYSE