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 (%)
Sep 30, 2022 9.242 9.427 9.011 9.211 108,406 -0.03(-0.33%)
Sep 29, 2022 9.258 9.304 8.696 9.242 322,811 -0.31(-3.22%)
Sep 28, 2022 9.527 10.13 9.481 9.550 84,503 +0.07(+0.73%)
Sep 27, 2022 9.427 9.557 9.188 9.481 66,621 +0.09(+0.98%)
Sep 26, 2022 9.496 9.934 9.350 9.388 46,315 -0.18(-1.85%)
Sep 23, 2022 10.12 10.12 9.481 9.565 89,827 -0.71(-6.89%)
Sep 22, 2022 10.49 10.49 9.803 10.27 74,250 -0.22(-2.12%)
Sep 21, 2022 10.81 10.93 10.47 10.50 63,477 -0.27(-2.50%)
Sep 20, 2022 11.42 11.44 10.75 10.76 199,624 -0.72(-6.29%)
Sep 19, 2022 11.24 11.50 11.23 11.49 73,406 +0.15(+1.36%)
Sep 16, 2022 10.88 11.46 10.78 11.33 769,737 +0.51(+4.69%)
Sep 15, 2022 11.12 11.29 10.70 10.83 59,803 -0.41(-3.63%)
Sep 14, 2022 11.01 11.26 11.00 11.23 53,913 +0.14(+1.25%)
Sep 13, 2022 11.20 11.30 11.05 11.10 74,297 -0.27(-2.37%)
Sep 12, 2022 11.15 11.37 11.15 11.36 66,569 +0.08(+0.75%)
Sep 09, 2022 11.11 11.32 10.98 11.28 58,868 +0.23(+2.09%)
Sep 08, 2022 11.02 11.27 10.78 11.05 66,707 +0.15(+1.34%)
Sep 07, 2022 10.60 11.08 10.58 10.90 92,386 +0.31(+2.90%)
Sep 06, 2022 9.996 10.76 9.880 10.60 119,503 +0.52(+5.11%)
Sep 02, 2022 10.15 10.24 10.05 10.08 23,490 +0.01(+0.08%)
Sep 01, 2022 10.75 10.75 9.996 10.07 51,961 -0.59(-5.55%)
Aug 31, 2022 10.55 10.82 10.50 10.66 103,659 +0.38(+3.74%)
Aug 30, 2022 10.71 10.71 10.24 10.28 75,933 -0.16(-1.55%)
Aug 29, 2022 9.980 10.52 9.727 10.44 72,940 +0.46(+4.62%)
Aug 26, 2022 10.10 10.18 9.942 9.980 16,839 -0.10(-0.99%)
Aug 25, 2022 9.980 10.10 9.827 10.08 21,649 +0.24(+2.42%)
Aug 24, 2022 10.25 10.25 9.742 9.842 41,135 -0.37(-3.61%)
Aug 23, 2022 10.38 10.50 10.08 10.21 58,683 -0.25(-2.35%)
Aug 22, 2022 11.19 11.34 10.16 10.46 62,520 -0.85(-7.48%)
Aug 19, 2022 11.44 11.44 11.19 11.30 44,778 -0.17(-1.47%)
Aug 18, 2022 11.58 11.68 11.27 11.47 87,358 +0.01(+0.07%)
Aug 17, 2022 11.61 11.61 11.38 11.46 41,893 -0.14(-1.22%)
Aug 16, 2022 11.61 11.61 11.53 11.61 56,183 +0.04(+0.32%)
Aug 15, 2022 11.60 11.61 11.46 11.57 41,407 +0.04(+0.39%)
Aug 12, 2022 11.50 11.57 11.45 11.52 40,302 +0.12(+1.05%)
Aug 11, 2022 11.49 11.68 11.40 11.40 32,035 -0.15(-1.29%)
Aug 10, 2022 11.13 11.62 11.02 11.55 29,581 +0.54(+4.88%)
Aug 09, 2022 11.05 11.20 10.91 11.02 26,149 +0.00(+0.00%)
Aug 08, 2022 11.03 11.16 11.01 11.02 22,433 +0.09(+0.82%)
Aug 05, 2022 11.06 11.08 10.90 10.93 22,677 -0.08(-0.75%)
Aug 04, 2022 10.97 11.09 10.90 11.01 27,223 -0.11(-1.01%)
Aug 03, 2022 10.90 11.19 10.90 11.12 15,139 +0.14(+1.29%)
Aug 02, 2022 11.07 11.18 10.94 10.98 12,786 -0.07(-0.67%)
Aug 01, 2022 10.60 11.12 10.55 11.05 26,588 +0.49(+4.66%)
Jul 29, 2022 11.46 11.53 10.54 10.56 74,419 -1.00(-8.65%)
Jul 28, 2022 11.64 11.64 11.43 11.56 28,770 -0.09(-0.77%)
Jul 27, 2022 11.75 11.77 11.60 11.65 50,873 +0.03(+0.26%)
Jul 26, 2022 11.32 11.65 11.25 11.62 27,642 +0.38(+3.39%)
Jul 25, 2022 11.20 11.26 11.13 11.24 11,023 +0.09(+0.80%)
Jul 22, 2022 11.07 11.29 11.07 11.15 40,173 +0.08(+0.74%)
Jul 21, 2022 11.05 11.17 10.97 11.07 15,757 -0.02(-0.14%)
Jul 20, 2022 10.85 11.16 10.82 11.08 25,612 +0.22(+1.99%)
Jul 19, 2022 10.76 11.01 10.71 10.87 23,558 +0.28(+2.61%)
Jul 18, 2022 10.52 10.79 10.46 10.59 27,019 +0.12(+1.14%)
Jul 15, 2022 10.82 11.02 10.32 10.47 79,938 -0.15(-1.41%)
Jul 14, 2022 10.63 10.65 10.55 10.62 26,474 -0.10(-0.91%)
Jul 13, 2022 10.30 10.79 10.15 10.72 45,097 +0.47(+4.59%)
Jul 12, 2022 9.934 10.34 9.934 10.25 31,680 +0.26(+2.62%)
Jul 11, 2022 9.927 10.11 9.927 9.987 25,596 -0.07(-0.74%)
Jul 08, 2022 9.852 10.08 9.800 10.06 31,405 +0.25(+2.51%)
Jul 07, 2022 9.815 9.905 9.711 9.815 30,896 +0.11(+1.15%)
Jul 06, 2022 9.890 10.09 9.681 9.703 45,004 -0.23(-2.33%)
Jul 05, 2022 9.964 10.15 9.449 9.934 77,455 -0.07(-0.75%)
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.