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

Angel Oak Mortgage REIT, Inc. Common Stock (NY:AOMR)

8.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 8.910 8.990 8.300 8.430 217,138 -0.66(-7.26%)
Apr 03, 2025 9.110 9.202 8.960 9.090 130,167 -0.22(-2.36%)
Apr 02, 2025 9.350 9.400 9.300 9.310 66,164 -0.09(-0.96%)
Apr 01, 2025 9.500 9.550 9.350 9.400 84,305 -0.13(-1.36%)
Mar 31, 2025 9.500 9.645 9.500 9.530 108,820 -0.04(-0.42%)
Mar 28, 2025 9.700 9.700 9.520 9.570 80,316 -0.11(-1.14%)
Mar 27, 2025 9.650 9.729 9.620 9.680 52,244 +0.05(+0.52%)
Mar 26, 2025 9.690 9.690 9.560 9.630 54,718 -0.05(-0.52%)
Mar 25, 2025 9.770 9.837 9.660 9.680 55,884 -0.08(-0.82%)
Mar 24, 2025 9.750 9.830 9.696 9.760 77,164 +0.08(+0.83%)
Mar 21, 2025 9.800 9.835 9.665 9.680 165,684 -0.13(-1.33%)
Mar 20, 2025 9.700 9.865 9.700 9.810 83,494 +0.02(+0.20%)
Mar 19, 2025 9.730 9.825 9.705 9.790 105,837 +0.02(+0.20%)
Mar 18, 2025 9.650 9.780 9.578 9.770 91,231 +0.12(+1.24%)
Mar 17, 2025 9.610 9.685 9.600 9.650 90,929 +0.00(+0.00%)
Mar 14, 2025 9.600 9.680 9.570 9.650 68,096 +0.11(+1.15%)
Mar 13, 2025 9.660 9.720 9.461 9.540 99,962 -0.07(-0.73%)
Mar 12, 2025 9.690 9.700 9.520 9.610 76,049 +0.02(+0.21%)
Mar 11, 2025 9.670 9.670 9.450 9.590 244,390 -0.05(-0.52%)
Mar 10, 2025 9.680 9.880 9.540 9.640 126,444 -0.09(-0.92%)
Mar 07, 2025 9.610 9.790 9.610 9.730 90,482 +0.15(+1.57%)
Mar 06, 2025 9.790 9.880 9.550 9.580 179,126 -0.25(-2.54%)
Mar 05, 2025 9.840 10.01 9.695 9.830 129,867 +0.02(+0.20%)
Mar 04, 2025 9.500 10.10 9.450 9.810 346,841 +0.25(+2.62%)
Mar 03, 2025 9.930 9.995 9.400 9.560 456,426 -0.41(-4.11%)
Feb 28, 2025 9.920 9.970 9.760 9.970 202,758 +0.06(+0.61%)
Feb 27, 2025 9.940 10.04 9.850 9.910 81,266 -0.01(-0.10%)
Feb 26, 2025 9.940 10.09 9.850 9.920 269,731 -0.03(-0.30%)
Feb 25, 2025 9.620 10.01 9.620 9.950 161,454 +0.37(+3.86%)
Feb 24, 2025 9.790 9.790 9.441 9.580 240,718 -0.15(-1.54%)
Feb 21, 2025 9.740 9.890 9.650 9.730 487,906 -0.08(-0.82%)
Feb 20, 2025 10.41 10.41 9.762 9.810 778,416 -0.53(-5.15%)
Feb 19, 2025 10.41 10.41 10.21 10.34 234,187 -0.04(-0.37%)
Feb 18, 2025 10.27 10.51 10.27 10.38 211,219 +0.15(+1.42%)
Feb 14, 2025 10.48 10.48 10.22 10.24 238,986 -0.21(-2.04%)
Feb 13, 2025 10.46 10.54 10.34 10.45 126,368 +0.14(+1.31%)
Feb 12, 2025 10.36 10.42 10.26 10.31 85,287 -0.08(-0.74%)
Feb 11, 2025 10.34 10.45 10.30 10.39 121,712 +0.08(+0.75%)
Feb 10, 2025 10.26 10.49 10.19 10.31 168,556 +0.15(+1.53%)
Feb 07, 2025 10.04 10.19 9.965 10.16 133,039 +0.15(+1.45%)
Feb 06, 2025 10.07 10.07 9.926 10.01 53,148 +0.02(+0.19%)
Feb 05, 2025 9.994 9.994 9.936 9.994 47,790 +0.02(+0.19%)
Feb 04, 2025 9.829 10.00 9.762 9.975 62,690 +0.16(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.