Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.37 -0.22 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.13 10.17 9.834 9.843 34,112 -0.23(-2.29%)
Jan 30, 2024 10.23 10.23 10.07 10.07 13,803 -0.15(-1.44%)
Jan 29, 2024 10.15 10.24 10.05 10.22 32,106 +0.09(+0.91%)
Jan 26, 2024 10.15 10.18 10.10 10.13 16,915 -0.02(-0.18%)
Jan 25, 2024 10.04 10.15 9.935 10.15 27,211 +0.25(+2.52%)
Jan 24, 2024 10.13 10.13 9.870 9.898 23,045 -0.09(-0.92%)
Jan 23, 2024 10.13 10.13 9.820 9.990 22,113 -0.04(-0.37%)
Jan 22, 2024 9.990 10.05 9.917 10.03 30,836 +0.14(+1.40%)
Jan 19, 2024 9.769 10.02 9.668 9.889 59,780 +0.22(+2.29%)
Jan 18, 2024 9.612 9.714 9.566 9.668 17,985 +0.06(+0.58%)
Jan 17, 2024 9.511 9.686 9.511 9.612 26,485 -0.03(-0.29%)
Jan 16, 2024 9.612 9.695 9.382 9.640 41,770 +0.05(+0.48%)
Jan 12, 2024 9.778 9.787 9.594 9.594 25,727 -0.06(-0.57%)
Jan 11, 2024 9.787 9.787 9.575 9.649 34,043 -0.14(-1.41%)
Jan 10, 2024 9.815 9.824 9.640 9.787 39,750 -0.02(-0.19%)
Jan 09, 2024 9.677 9.843 9.677 9.806 25,904 +0.04(+0.38%)
Jan 08, 2024 9.557 9.806 9.557 9.769 22,139 +0.17(+1.73%)
Jan 05, 2024 9.677 9.848 9.594 9.603 40,128 -0.15(-1.51%)
Jan 04, 2024 9.981 9.981 9.741 9.751 28,019 -0.15(-1.49%)
Jan 03, 2024 9.935 10.15 9.751 9.898 100,038 -0.06(-0.65%)
Jan 02, 2024 9.658 9.972 9.649 9.963 55,636 +0.18(+1.89%)
Dec 29, 2023 10.10 10.10 9.391 9.778 161,352 -0.30(-2.93%)
Dec 28, 2023 9.953 10.14 9.953 10.07 66,953 -0.04(-0.36%)
Dec 27, 2023 10.000 10.15 9.963 10.11 30,362 +0.15(+1.48%)
Dec 26, 2023 9.963 10.01 9.923 9.963 24,686 +0.00(+0.00%)
Dec 22, 2023 10.13 10.13 9.917 9.963 28,814 -0.10(-1.01%)
Dec 21, 2023 9.935 10.08 9.815 10.06 66,299 +0.28(+2.83%)
Dec 20, 2023 10.03 10.09 9.778 9.787 74,544 -0.25(-2.48%)
Dec 19, 2023 10.12 10.20 10.03 10.04 55,336 -0.08(-0.82%)
Dec 18, 2023 10.26 10.33 10.08 10.12 52,579 -0.11(-1.08%)
Dec 15, 2023 10.05 10.29 9.963 10.23 220,834 +0.18(+1.84%)
Dec 14, 2023 9.898 10.10 9.778 10.05 91,687 +0.30(+3.03%)
Dec 13, 2023 9.584 9.861 9.511 9.751 75,411 +0.14(+1.44%)
Dec 12, 2023 9.483 9.677 9.455 9.612 21,799 +0.15(+1.56%)
Dec 11, 2023 9.566 9.640 9.446 9.465 28,530 -0.17(-1.72%)
Dec 08, 2023 9.584 9.686 9.529 9.631 32,175 +0.05(+0.48%)
Dec 07, 2023 9.446 9.594 9.354 9.584 42,685 +0.14(+1.46%)
Dec 06, 2023 9.760 9.797 9.418 9.446 44,978 -0.28(-2.85%)
Dec 05, 2023 9.686 9.778 9.686 9.723 17,958 -0.03(-0.28%)
Dec 04, 2023 9.640 9.778 9.640 9.751 50,128 +0.12(+1.25%)
Dec 01, 2023 9.474 9.686 9.132 9.631 70,216 +0.08(+0.87%)
Nov 30, 2023 9.686 9.686 9.474 9.548 48,983 -0.03(-0.29%)
Nov 29, 2023 9.529 9.594 9.455 9.575 38,058 +0.10(+1.07%)
Nov 28, 2023 9.252 9.575 9.252 9.474 44,847 +0.09(+0.98%)
Nov 27, 2023 9.225 9.418 9.160 9.382 61,698 +0.12(+1.29%)
Nov 24, 2023 9.068 9.262 9.068 9.262 22,709 +0.05(+0.50%)
Nov 22, 2023 9.077 9.299 9.031 9.215 64,252 +0.11(+1.22%)
Nov 21, 2023 9.215 9.215 8.904 9.105 111,123 -0.27(-2.85%)
Nov 20, 2023 9.104 9.408 9.068 9.372 124,637 +0.28(+3.05%)
Nov 17, 2023 9.104 9.131 8.979 9.095 68,698 +0.08(+0.89%)
Nov 16, 2023 9.006 9.192 8.898 9.015 72,043 +0.12(+1.31%)
Nov 15, 2023 8.871 9.015 8.514 8.898 86,468 +0.04(+0.50%)
Nov 14, 2023 8.585 8.854 8.585 8.854 77,357 +0.25(+2.91%)
Nov 13, 2023 8.496 8.612 8.424 8.603 72,872 +0.10(+1.16%)
Nov 10, 2023 8.487 8.523 8.353 8.505 49,238 +0.03(+0.32%)
Nov 09, 2023 8.541 8.541 8.290 8.478 46,014 +0.28(+3.38%)
Nov 08, 2023 8.067 8.362 7.995 8.201 51,978 +0.02(+0.22%)
Nov 07, 2023 7.727 8.371 7.643 8.183 93,397 +0.56(+7.39%)
Nov 06, 2023 7.758 7.798 7.566 7.619 31,402 -0.09(-1.16%)
Nov 03, 2023 7.646 7.754 7.646 7.709 42,535 +0.20(+2.62%)
Nov 02, 2023 7.575 7.575 7.378 7.512 56,495 +0.04(+0.60%)
Nov 01, 2023 7.557 7.557 7.378 7.467 19,420 -0.02(-0.24%)
Oct 31, 2023 7.682 7.852 7.333 7.485 46,010 -0.08(-1.06%)
Oct 30, 2023 7.467 7.593 7.298 7.566 29,142 +0.14(+1.93%)
Oct 27, 2023 7.441 7.467 7.244 7.423 24,101 +0.00(+0.00%)
Oct 26, 2023 7.271 7.619 7.137 7.423 77,396 +0.15(+2.09%)
Oct 25, 2023 7.253 7.396 7.065 7.271 30,371 -0.03(-0.37%)
Oct 24, 2023 7.298 7.324 7.128 7.298 32,305 +0.04(+0.62%)
Oct 23, 2023 7.110 7.351 7.019 7.253 37,448 +0.10(+1.37%)
Oct 20, 2023 7.163 7.235 7.065 7.154 54,323 +0.01(+0.13%)
Oct 19, 2023 7.369 7.441 7.137 7.146 32,341 -0.22(-3.03%)
Oct 18, 2023 7.539 7.566 7.360 7.369 65,192 -0.16(-2.14%)
Oct 17, 2023 7.226 7.651 7.176 7.530 102,584 +0.28(+3.82%)
Oct 16, 2023 7.315 7.423 7.172 7.253 32,825 +0.05(+0.75%)
Oct 13, 2023 7.217 7.253 6.797 7.199 84,660 -0.04(-0.49%)
Oct 12, 2023 7.539 7.593 7.119 7.235 74,475 -0.38(-4.94%)
Oct 11, 2023 7.494 7.637 7.112 7.611 18,862 +0.05(+0.71%)
Oct 10, 2023 7.289 7.718 7.244 7.557 41,256 +0.23(+3.17%)
Oct 09, 2023 7.280 7.378 7.177 7.324 47,928 -0.05(-0.73%)
Oct 06, 2023 7.306 7.441 7.011 7.378 73,441 +0.06(+0.86%)
Oct 05, 2023 7.226 7.485 7.226 7.315 61,528 +0.09(+1.24%)
Oct 04, 2023 7.163 7.306 7.163 7.226 30,349 +0.05(+0.75%)
Oct 03, 2023 7.414 7.502 7.020 7.172 59,517 -0.24(-3.26%)
Oct 02, 2023 7.619 7.619 7.351 7.414 33,381 -0.21(-2.81%)
Sep 29, 2023 7.718 7.718 7.521 7.628 45,817 -0.07(-0.93%)
Sep 28, 2023 7.530 7.736 7.532 7.700 23,254 -0.02(-0.23%)
Sep 27, 2023 7.611 7.754 7.611 7.718 39,034 +0.15(+2.01%)
Sep 26, 2023 8.049 8.076 7.566 7.566 78,330 -0.52(-6.42%)
Sep 25, 2023 8.022 8.085 8.031 8.085 37,562 +0.06(+0.78%)
Sep 22, 2023 8.022 8.171 7.977 8.022 42,298 +0.00(+0.00%)
Sep 21, 2023 8.201 8.210 7.870 8.022 103,093 -0.22(-2.71%)
Sep 20, 2023 8.272 8.308 8.201 8.245 24,339 +0.05(+0.66%)
Sep 19, 2023 8.040 8.210 8.040 8.192 41,056 +0.05(+0.66%)
Sep 18, 2023 8.192 8.254 8.093 8.138 43,576 -0.08(-0.98%)
Sep 15, 2023 8.228 8.272 8.022 8.219 244,257 -0.03(-0.33%)
Sep 14, 2023 8.228 8.317 8.170 8.245 39,834 +0.06(+0.77%)
Sep 13, 2023 8.210 8.281 8.165 8.183 52,647 +0.04(+0.55%)
Sep 12, 2023 8.076 8.245 8.076 8.138 48,906 -0.04(-0.55%)
Sep 11, 2023 8.120 8.192 8.098 8.183 31,567 +0.11(+1.33%)
Sep 08, 2023 7.986 8.129 7.986 8.076 27,743 +0.03(+0.33%)
Sep 07, 2023 8.102 8.165 8.031 8.049 27,461 -0.10(-1.21%)
Sep 06, 2023 8.093 8.187 8.058 8.147 22,822 +0.06(+0.77%)
Sep 05, 2023 8.228 8.317 7.870 8.085 71,247 -0.20(-2.38%)
Sep 01, 2023 8.380 8.523 8.245 8.281 46,100 -0.05(-0.64%)
Aug 31, 2023 8.371 8.496 8.326 8.335 46,455 +0.05(+0.65%)
Aug 30, 2023 8.272 8.398 8.228 8.281 38,415 -0.03(-0.32%)
Aug 29, 2023 8.174 8.389 8.174 8.308 48,207 +0.13(+1.64%)
Aug 28, 2023 8.085 8.210 8.085 8.174 20,496 +0.10(+1.22%)
Aug 25, 2023 8.067 8.165 8.067 8.076 19,072 +0.04(+0.44%)
Aug 24, 2023 8.353 8.353 8.031 8.040 46,158 -0.24(-2.92%)
Aug 23, 2023 7.798 8.281 7.798 8.281 112,325 +0.53(+6.81%)
Aug 22, 2023 7.906 8.010 7.718 7.754 69,611 -0.16(-2.03%)
Aug 21, 2023 8.326 8.433 7.888 7.915 112,462 -0.53(-6.25%)
Aug 18, 2023 8.494 8.529 8.338 8.442 106,643 -0.04(-0.51%)
Aug 17, 2023 8.390 8.567 8.390 8.485 72,393 +0.13(+1.55%)
Aug 16, 2023 8.408 8.408 8.235 8.356 28,430 +0.09(+1.05%)
Aug 15, 2023 8.408 8.487 8.243 8.269 58,766 -0.21(-2.45%)
Aug 14, 2023 8.650 8.650 8.390 8.477 139,732 +0.11(+1.34%)
Aug 11, 2023 8.287 8.503 8.287 8.364 125,722 +0.08(+0.94%)
Aug 10, 2023 8.191 8.364 8.170 8.287 53,160 +0.13(+1.59%)
Aug 09, 2023 7.949 8.226 7.915 8.157 50,111 +0.12(+1.51%)
Aug 08, 2023 7.992 8.044 7.819 8.036 68,320 +0.03(+0.43%)
Aug 07, 2023 7.880 8.109 7.880 8.001 55,309 +0.12(+1.54%)
Aug 04, 2023 7.863 7.915 7.785 7.880 45,676 +0.08(+1.00%)
Aug 03, 2023 8.027 8.036 7.742 7.802 60,410 -0.25(-3.11%)
Aug 02, 2023 8.105 8.105 8.027 8.053 37,397 -0.10(-1.17%)
Aug 01, 2023 8.217 8.217 8.036 8.148 26,520 -0.05(-0.63%)
Jul 31, 2023 8.321 8.321 8.062 8.200 54,174 -0.01(-0.11%)
Jul 28, 2023 8.114 8.243 8.096 8.209 37,440 +0.14(+1.71%)
Jul 27, 2023 8.269 8.274 8.053 8.070 53,916 -0.18(-2.20%)
Jul 26, 2023 8.114 8.261 8.089 8.252 35,048 +0.14(+1.71%)
Jul 25, 2023 8.096 8.183 8.053 8.114 19,956 +0.02(+0.21%)
Jul 24, 2023 8.010 8.200 8.010 8.096 59,019 +0.05(+0.65%)
Jul 21, 2023 8.010 8.131 7.954 8.044 94,856 +0.06(+0.76%)
Jul 20, 2023 7.889 7.984 7.785 7.984 62,706 +0.03(+0.33%)
Jul 19, 2023 8.053 8.157 7.954 7.958 81,454 -0.09(-1.08%)
Jul 18, 2023 7.698 8.079 7.595 8.044 191,483 +0.40(+5.20%)
Jul 17, 2023 7.361 7.681 7.361 7.646 119,071 +0.28(+3.76%)
Jul 14, 2023 7.543 7.543 7.292 7.370 31,249 -0.13(-1.73%)
Jul 13, 2023 7.309 7.534 7.309 7.499 76,392 +0.21(+2.85%)
Jul 12, 2023 7.370 7.378 7.249 7.292 34,217 +0.03(+0.36%)
Jul 11, 2023 7.145 7.300 7.145 7.266 72,603 +0.16(+2.19%)
Jul 10, 2023 6.920 7.127 6.920 7.110 53,128 +0.18(+2.62%)
Jul 07, 2023 6.885 6.980 6.857 6.929 52,169 +0.04(+0.63%)
Jul 06, 2023 7.032 7.136 6.877 6.885 92,229 -0.19(-2.69%)
Jul 05, 2023 7.006 7.179 7.006 7.076 121,905 +0.07(+0.99%)
Jul 03, 2023 7.162 7.352 6.989 7.006 38,399 -0.12(-1.70%)
Jun 30, 2023 7.171 7.179 7.032 7.127 37,875 +0.01(+0.12%)
Jun 29, 2023 7.041 7.171 6.989 7.119 71,559 +0.10(+1.35%)
Jun 28, 2023 6.868 7.032 6.764 7.024 74,942 +0.17(+2.53%)
Jun 27, 2023 6.790 6.885 6.747 6.851 47,178 +0.04(+0.64%)
Jun 26, 2023 6.678 6.855 6.600 6.807 114,323 +0.11(+1.68%)
Jun 23, 2023 6.418 6.704 6.418 6.695 248,035 +0.18(+2.79%)
Jun 22, 2023 6.539 6.643 6.496 6.513 62,569 -0.07(-1.05%)
Jun 21, 2023 6.600 6.704 6.574 6.583 59,162 +0.01(+0.13%)
Jun 20, 2023 6.678 6.764 6.574 6.574 85,518 -0.11(-1.68%)
Jun 16, 2023 6.954 6.954 6.678 6.686 108,730 -0.21(-3.01%)
Jun 15, 2023 6.756 6.920 6.756 6.894 88,430 +0.35(+5.28%)
May 08, 2023 6.631 6.664 6.531 6.548 108,562 -0.06(-0.88%)
May 05, 2023 6.548 6.648 6.448 6.606 165,953 +0.18(+2.84%)
May 04, 2023 5.826 6.565 5.826 6.423 152,569 +0.42(+7.05%)
May 03, 2023 6.174 6.357 6.000 6.000 53,230 -0.18(-2.95%)
May 02, 2023 6.374 6.374 6.050 6.183 63,341 -0.16(-2.49%)
May 01, 2023 6.399 6.452 6.316 6.340 39,554 -0.07(-1.16%)
Apr 28, 2023 6.307 6.531 6.307 6.415 254,657 +0.01(+0.13%)
Apr 27, 2023 6.432 6.565 6.310 6.407 29,364 +0.05(+0.78%)
Apr 26, 2023 6.332 6.457 6.315 6.357 39,293 -0.02(-0.39%)
Apr 25, 2023 6.432 6.482 6.332 6.382 39,734 -0.05(-0.77%)
Apr 24, 2023 6.440 6.540 6.415 6.432 68,373 -0.01(-0.13%)
Apr 21, 2023 6.473 6.490 6.415 6.440 59,999 -0.01(-0.13%)
Apr 20, 2023 6.374 6.457 6.340 6.448 20,166 +0.04(+0.65%)
Apr 19, 2023 6.357 6.440 6.274 6.407 28,837 +0.02(+0.26%)
Apr 18, 2023 6.515 6.533 6.357 6.390 147,334 -0.14(-2.16%)
Apr 17, 2023 6.672 6.805 6.473 6.531 123,210 -0.13(-1.99%)
Apr 14, 2023 6.639 6.809 6.506 6.664 61,189 +0.07(+1.13%)
Apr 13, 2023 6.506 6.623 6.440 6.589 71,654 +0.11(+1.66%)
Apr 12, 2023 6.589 6.589 6.428 6.482 46,859 -0.05(-0.76%)
Apr 11, 2023 6.415 6.565 6.274 6.531 82,044 +0.17(+2.74%)
Apr 10, 2023 6.291 6.390 6.224 6.357 47,900 +0.00(+0.00%)
Apr 06, 2023 6.349 6.432 6.307 6.357 59,061 +0.03(+0.52%)
Apr 05, 2023 6.158 6.340 6.141 6.324 69,822 +0.14(+2.28%)
Apr 04, 2023 6.257 6.257 6.067 6.183 62,238 +0.02(+0.27%)
Apr 03, 2023 6.100 6.174 6.050 6.166 42,643 +0.11(+1.78%)
Mar 31, 2023 6.257 6.257 6.017 6.058 136,816 -0.04(-0.68%)
Mar 30, 2023 6.291 6.291 6.033 6.100 28,979 -0.10(-1.61%)
Mar 29, 2023 6.116 6.208 6.017 6.199 63,483 +0.19(+3.18%)
Mar 28, 2023 6.000 6.029 5.909 6.008 33,595 +0.02(+0.42%)
Mar 27, 2023 5.926 6.008 5.851 5.984 100,620 +0.18(+3.15%)
Mar 24, 2023 5.818 5.818 5.643 5.801 92,612 -0.08(-1.41%)
Mar 23, 2023 6.133 6.224 5.859 5.884 113,864 -0.20(-3.27%)
Mar 22, 2023 6.158 6.365 6.058 6.083 108,245 -0.14(-2.27%)
Mar 21, 2023 6.307 6.307 6.078 6.224 136,252 +0.14(+2.32%)
Mar 20, 2023 5.924 6.123 5.725 6.083 277,909 +0.27(+4.65%)
Mar 17, 2023 5.749 5.948 5.749 5.813 142,053 -0.10(-1.62%)
Mar 16, 2023 5.749 5.908 5.585 5.908 72,757 +0.17(+2.91%)
Mar 15, 2023 5.447 5.781 5.447 5.741 74,413 +0.04(+0.70%)
Mar 14, 2023 5.582 5.821 5.463 5.701 123,108 +0.28(+5.13%)
Mar 13, 2023 5.892 5.924 5.336 5.423 286,810 -0.50(-8.46%)
Mar 10, 2023 5.701 5.932 5.694 5.924 456,613 +0.11(+1.92%)
Mar 09, 2023 5.328 5.829 4.771 5.813 471,362 +0.45(+8.30%)
Mar 08, 2023 6.123 6.123 5.352 5.368 241,311 -0.74(-12.11%)
Mar 07, 2023 6.043 6.143 5.980 6.107 71,614 +0.06(+1.05%)
Mar 06, 2023 6.051 6.258 5.988 6.043 56,216 +0.01(+0.13%)
Mar 03, 2023 6.147 6.165 5.972 6.035 64,316 -0.07(-1.17%)
Mar 02, 2023 5.892 6.131 5.797 6.107 119,994 +0.12(+1.99%)
Mar 01, 2023 6.028 6.043 5.916 5.988 80,247 +0.01(+0.13%)
Feb 28, 2023 5.797 6.035 5.723 5.980 75,754 +0.17(+3.01%)
Feb 27, 2023 5.686 5.845 5.662 5.805 77,287 +0.13(+2.24%)
Feb 24, 2023 5.574 5.733 5.479 5.678 86,814 +0.10(+1.71%)
Feb 23, 2023 5.344 5.646 5.336 5.582 143,634 +0.29(+5.41%)
Feb 22, 2023 5.185 5.503 5.185 5.296 103,136 +0.07(+1.37%)
Feb 21, 2023 5.590 5.653 5.113 5.224 226,647 -0.49(-8.50%)
Feb 17, 2023 5.972 6.000 5.686 5.709 134,064 -0.20(-3.36%)
Feb 16, 2023 5.845 5.996 5.725 5.908 113,261 +0.02(+0.27%)
Feb 15, 2023 5.868 5.988 5.765 5.892 82,076 -0.06(-1.07%)
Feb 14, 2023 6.163 6.266 5.797 5.956 101,455 -0.17(-2.85%)
Feb 13, 2023 5.980 6.361 5.980 6.131 89,684 +0.17(+2.80%)
Feb 10, 2023 6.067 6.075 5.757 5.964 147,135 -0.12(-1.96%)
Feb 09, 2023 6.274 6.401 6.075 6.083 145,118 -0.15(-2.42%)
Feb 08, 2023 6.306 6.369 6.163 6.234 35,618 -0.14(-2.12%)
Feb 07, 2023 6.266 6.481 6.250 6.369 109,274 +0.08(+1.26%)
Feb 06, 2023 6.672 6.735 6.226 6.290 126,512 -0.37(-5.61%)
Feb 03, 2023 6.751 6.850 6.648 6.664 53,190 -0.13(-1.87%)
Feb 02, 2023 6.608 6.948 6.600 6.791 118,677 +0.27(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.