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 )

11.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 8.769 8.769 8.496 8.642 51,404 -0.01(-0.11%)
Jul 28, 2023 8.551 8.687 8.532 8.651 35,525 +0.15(+1.71%)
Jul 27, 2023 8.715 8.719 8.487 8.505 51,160 -0.19(-2.20%)
Jul 26, 2023 8.551 8.706 8.524 8.697 33,256 +0.15(+1.71%)
Jul 25, 2023 8.532 8.624 8.487 8.551 18,936 +0.02(+0.21%)
Jul 24, 2023 8.441 8.642 8.441 8.532 56,002 +0.05(+0.65%)
Jul 21, 2023 8.441 8.569 8.382 8.478 90,006 +0.06(+0.76%)
Jul 20, 2023 8.314 8.414 8.204 8.414 59,500 +0.03(+0.33%)
Jul 19, 2023 8.487 8.596 8.382 8.387 77,290 -0.09(-1.08%)
Jul 18, 2023 8.113 8.514 8.004 8.478 181,693 +0.42(+5.20%)
Jul 17, 2023 7.758 8.095 7.758 8.058 112,984 +0.29(+3.76%)
Jul 14, 2023 7.949 7.949 7.685 7.767 29,651 -0.14(-1.73%)
Jul 13, 2023 7.703 7.940 7.703 7.903 72,486 +0.22(+2.85%)
Jul 12, 2023 7.767 7.776 7.639 7.685 32,468 +0.03(+0.36%)
Jul 11, 2023 7.530 7.694 7.530 7.657 68,891 +0.16(+2.19%)
Jul 10, 2023 7.293 7.511 7.293 7.493 50,412 +0.19(+2.62%)
Jul 07, 2023 7.256 7.357 7.227 7.302 49,502 +0.05(+0.63%)
Jul 06, 2023 7.411 7.521 7.247 7.256 87,514 -0.20(-2.69%)
Jul 05, 2023 7.384 7.566 7.384 7.457 115,672 +0.07(+0.99%)
Jul 03, 2023 7.548 7.748 7.366 7.384 36,436 -0.13(-1.70%)
Jun 30, 2023 7.557 7.566 7.411 7.511 35,939 +0.01(+0.12%)
Jun 29, 2023 7.420 7.557 7.366 7.502 67,901 +0.10(+1.35%)
Jun 28, 2023 7.238 7.411 7.129 7.402 71,111 +0.18(+2.53%)
Jun 27, 2023 7.156 7.256 7.110 7.220 44,766 +0.05(+0.64%)
Jun 26, 2023 7.037 7.224 6.955 7.174 108,478 +0.12(+1.68%)
Jun 23, 2023 6.764 7.065 6.764 7.056 235,355 +0.19(+2.79%)
Jun 22, 2023 6.892 7.001 6.846 6.864 59,371 -0.07(-1.05%)
Jun 21, 2023 6.955 7.066 6.928 6.937 56,138 +0.01(+0.13%)
Jun 20, 2023 7.037 7.129 6.928 6.928 81,146 -0.12(-1.68%)
Jun 16, 2023 7.329 7.329 7.037 7.047 103,171 -0.22(-3.01%)
Jun 15, 2023 7.120 7.293 7.120 7.265 83,909 +0.36(+5.28%)
May 08, 2023 6.988 7.023 6.883 6.901 103,012 -0.06(-0.88%)
May 05, 2023 6.901 7.006 6.796 6.962 157,469 +0.19(+2.84%)
May 04, 2023 6.140 6.918 6.140 6.770 144,769 +0.45(+7.05%)
May 03, 2023 6.507 6.700 6.323 6.323 50,509 -0.19(-2.95%)
May 02, 2023 6.717 6.717 6.376 6.516 60,102 -0.17(-2.49%)
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.