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 )

10.59 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2023 6.285 6.420 6.285 6.293 92,648 +0.02(+0.25%)
Jan 30, 2023 6.324 6.436 6.245 6.277 61,497 -0.08(-1.25%)
Jan 27, 2023 6.293 6.476 6.293 6.356 95,621 +0.08(+1.27%)
Jan 26, 2023 6.221 6.364 6.205 6.277 55,665 +0.14(+2.20%)
Jan 25, 2023 6.038 6.157 5.923 6.141 52,699 +0.10(+1.71%)
Jan 24, 2023 6.165 6.261 6.014 6.038 57,917 -0.18(-2.94%)
Jan 23, 2023 6.285 6.412 6.197 6.221 112,236 -0.02(-0.38%)
Jan 20, 2023 6.046 6.265 5.871 6.245 89,050 +0.21(+3.43%)
Jan 19, 2023 6.102 6.102 5.736 6.038 247,689 -0.14(-2.19%)
Jan 18, 2023 6.181 6.245 5.982 6.173 134,904 +0.10(+1.70%)
Jan 17, 2023 6.070 6.444 6.014 6.070 196,604 -0.03(-0.52%)
Jan 13, 2023 6.038 6.158 5.974 6.102 107,888 +0.05(+0.79%)
Jan 12, 2023 5.791 6.062 5.728 6.054 147,659 +0.29(+4.97%)
Jan 11, 2023 5.608 5.903 5.608 5.768 183,866 +0.18(+3.28%)
Jan 10, 2023 5.290 5.616 5.250 5.585 215,478 +0.23(+4.31%)
Jan 09, 2023 5.171 5.441 5.123 5.354 289,694 +0.25(+4.99%)
Jan 06, 2023 4.940 5.107 4.805 5.099 294,363 +0.21(+4.23%)
Jan 05, 2023 4.908 4.924 4.733 4.892 212,332 +0.02(+0.33%)
Jan 04, 2023 4.240 4.892 4.240 4.877 332,140 +0.64(+15.01%)
Jan 03, 2023 3.803 4.264 3.803 4.240 304,724 +0.48(+12.68%)
Dec 30, 2022 3.938 3.978 3.524 3.763 545,843 -0.23(-5.78%)
Dec 29, 2022 4.033 4.196 3.954 3.994 160,619 +0.01(+0.20%)
Dec 28, 2022 3.946 4.073 3.858 3.986 92,288 +0.06(+1.42%)
Dec 27, 2022 3.874 3.962 3.739 3.930 203,213 +0.08(+2.07%)
Dec 23, 2022 3.842 3.914 3.795 3.850 95,948 +0.02(+0.41%)
Dec 22, 2022 4.081 4.081 3.755 3.834 145,108 -0.28(-6.77%)
Dec 21, 2022 3.779 4.121 3.779 4.113 152,255 +0.30(+7.93%)
Dec 20, 2022 3.715 3.858 3.559 3.811 146,353 +0.10(+2.57%)
Dec 19, 2022 3.970 4.017 3.691 3.715 115,585 -0.25(-6.22%)
Dec 16, 2022 4.001 4.033 3.858 3.962 246,385 -0.07(-1.78%)
Dec 15, 2022 4.184 4.184 3.994 4.033 129,674 -0.15(-3.61%)
Dec 14, 2022 4.304 4.574 4.145 4.184 221,890 -0.14(-3.13%)
Dec 13, 2022 4.678 4.773 4.272 4.320 232,623 -0.12(-2.69%)
Dec 12, 2022 4.558 4.582 4.375 4.439 163,235 -0.13(-2.79%)
Dec 09, 2022 4.447 4.614 4.296 4.566 136,848 +0.10(+2.14%)
Dec 08, 2022 4.678 4.765 4.455 4.471 195,285 -0.18(-3.93%)
Dec 07, 2022 4.590 4.837 4.507 4.654 100,160 +0.04(+0.86%)
Dec 06, 2022 5.195 5.195 4.479 4.614 1,217,936 -0.33(-6.60%)
Dec 05, 2022 4.972 5.020 4.765 4.940 292,720 -0.35(-6.62%)
Dec 02, 2022 5.107 5.402 5.107 5.290 93,650 -0.21(-3.76%)
Dec 01, 2022 5.919 6.110 5.366 5.497 267,261 -0.31(-5.34%)
Nov 30, 2022 5.561 5.847 5.274 5.807 268,265 +0.07(+1.25%)
Nov 29, 2022 6.046 6.046 5.537 5.736 138,175 -0.29(-4.88%)
Nov 28, 2022 5.935 6.213 5.655 6.030 144,040 +0.02(+0.40%)
Nov 25, 2022 6.348 6.472 5.895 6.006 117,025 -0.68(-10.23%)
Nov 23, 2022 6.937 7.112 6.666 6.690 116,563 -0.33(-4.76%)
Nov 22, 2022 6.921 7.104 6.921 7.024 36,315 -0.05(-0.67%)
Nov 21, 2022 7.184 7.255 6.547 7.072 138,193 -0.37(-5.02%)
Nov 18, 2022 7.531 7.531 7.277 7.446 61,309 +0.04(+0.52%)
Nov 17, 2022 7.415 7.638 7.231 7.408 69,854 -0.13(-1.73%)
Nov 16, 2022 7.500 7.773 7.215 7.538 68,194 +0.01(+0.10%)
Nov 15, 2022 7.385 7.758 7.338 7.531 116,257 +0.25(+3.49%)
Nov 14, 2022 7.538 7.623 7.231 7.277 137,029 -0.19(-2.57%)
Nov 11, 2022 7.361 7.815 7.285 7.469 67,031 +0.25(+3.41%)
Nov 10, 2022 6.438 7.392 6.369 7.223 156,753 +0.96(+15.36%)
Nov 09, 2022 6.761 6.969 6.162 6.261 105,269 -0.51(-7.50%)
Nov 08, 2022 6.531 6.823 6.331 6.769 175,204 -0.38(-5.27%)
Nov 07, 2022 7.046 7.611 7.000 7.146 107,976 +0.12(+1.75%)
Nov 04, 2022 7.215 7.554 6.854 7.023 113,577 -0.18(-2.46%)
Nov 03, 2022 7.500 7.538 7.101 7.200 72,184 -0.34(-4.49%)
Nov 02, 2022 7.861 7.954 7.492 7.538 65,771 -0.35(-4.48%)
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.