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 )

10.57 +0.18 (+1.73%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 8.822 8.954 8.775 8.784 44,080 +0.06(+0.65%)
Aug 30, 2023 8.718 8.850 8.671 8.727 36,451 -0.03(-0.32%)
Aug 29, 2023 8.614 8.841 8.614 8.756 45,742 +0.14(+1.64%)
Aug 28, 2023 8.520 8.652 8.520 8.614 19,448 +0.10(+1.22%)
Aug 25, 2023 8.501 8.605 8.501 8.511 18,097 +0.04(+0.44%)
Aug 24, 2023 8.803 8.803 8.464 8.473 43,798 -0.25(-2.92%)
Aug 23, 2023 8.219 8.727 8.219 8.727 106,582 +0.56(+6.81%)
Aug 22, 2023 8.332 8.442 8.134 8.171 66,052 -0.17(-2.03%)
Aug 21, 2023 8.775 8.888 8.313 8.341 106,713 -0.56(-6.25%)
Aug 18, 2023 8.952 8.988 8.788 8.897 101,191 -0.05(-0.51%)
Aug 17, 2023 8.842 9.029 8.842 8.943 68,692 +0.14(+1.55%)
Aug 16, 2023 8.861 8.861 8.678 8.806 26,977 +0.09(+1.05%)
Aug 15, 2023 8.861 8.944 8.687 8.715 55,762 -0.22(-2.45%)
Aug 14, 2023 9.116 9.116 8.842 8.934 132,588 +0.12(+1.34%)
Aug 11, 2023 8.733 8.961 8.733 8.815 119,295 +0.08(+0.94%)
Aug 10, 2023 8.633 8.815 8.610 8.733 50,442 +0.14(+1.59%)
Aug 09, 2023 8.377 8.669 8.341 8.596 47,549 +0.13(+1.51%)
Aug 08, 2023 8.423 8.478 8.241 8.469 64,827 +0.04(+0.43%)
Aug 07, 2023 8.305 8.546 8.305 8.432 52,482 +0.13(+1.54%)
Aug 04, 2023 8.286 8.341 8.204 8.305 43,340 +0.08(+1.00%)
Aug 03, 2023 8.460 8.469 8.159 8.223 57,321 -0.26(-3.11%)
Aug 02, 2023 8.542 8.542 8.460 8.487 35,485 -0.10(-1.17%)
Aug 01, 2023 8.660 8.660 8.469 8.587 25,164 -0.05(-0.63%)
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 +0.17(+2.44%)
Jun 14, 2023 6.946 7.247 6.928 7.092 127,819 +0.18(+2.64%)
Jun 13, 2023 6.791 7.047 6.791 6.910 104,191 +0.11(+1.61%)
Jun 12, 2023 6.709 6.882 6.700 6.800 76,309 +0.09(+1.36%)
Jun 09, 2023 7.147 7.202 6.691 6.709 132,502 -0.44(-6.12%)
Jun 08, 2023 7.065 7.211 7.019 7.147 249,251 +0.15(+2.22%)
Jun 07, 2023 6.910 7.101 6.910 6.992 283,530 +0.13(+1.86%)
Jun 06, 2023 6.873 7.047 6.837 6.864 134,850 -0.05(-0.66%)
Jun 05, 2023 6.928 7.010 6.855 6.910 130,497 +0.02(+0.26%)
Jun 02, 2023 6.819 6.919 6.618 6.892 129,441 +0.15(+2.30%)
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.