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 )

7.670 +0.180 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 7.530 7.850 7.384 7.670 218,915 +0.18(+2.40%)
May 25, 2023 7.780 7.780 7.490 7.490 102,508 -0.10(-1.32%)
May 24, 2023 7.520 7.680 7.430 7.590 160,898 +0.03(+0.40%)
May 23, 2023 7.600 7.880 7.530 7.560 123,475 -0.03(-0.40%)
May 22, 2023 7.560 7.730 7.540 7.590 132,979 +0.04(+0.53%)
May 19, 2023 7.550 7.730 7.470 7.550 127,057 -0.10(-1.31%)
May 18, 2023 7.583 7.756 7.535 7.650 236,728 +0.11(+1.40%)
May 17, 2023 7.602 7.650 7.400 7.544 167,417 +0.05(+0.64%)
May 16, 2023 7.544 7.679 7.477 7.496 123,766 -0.03(-0.38%)
May 15, 2023 7.583 7.705 7.477 7.525 192,891 +0.02(+0.26%)
May 12, 2023 7.535 7.544 7.458 7.506 52,716 +0.04(+0.51%)
May 11, 2023 7.410 7.535 7.410 7.468 61,408 +0.06(+0.78%)
May 10, 2023 7.602 7.602 7.391 7.410 45,169 -0.08(-1.03%)
May 09, 2023 7.535 7.669 7.439 7.487 62,054 -0.09(-1.14%)
May 08, 2023 7.669 7.707 7.554 7.573 93,864 -0.07(-0.88%)
May 05, 2023 7.573 7.688 7.458 7.640 143,486 +0.21(+2.84%)
May 04, 2023 6.738 7.592 6.738 7.429 131,914 +0.49(+7.05%)
May 03, 2023 7.141 7.352 6.940 6.940 46,023 -0.21(-2.95%)
May 02, 2023 7.372 7.372 6.997 7.151 54,765 -0.18(-2.49%)
May 01, 2023 7.400 7.463 7.304 7.333 34,199 -0.09(-1.16%)
Apr 28, 2023 7.295 7.554 7.295 7.420 220,181 +0.01(+0.13%)
Apr 27, 2023 7.439 7.592 7.298 7.410 25,389 +0.06(+0.78%)
Apr 26, 2023 7.324 7.468 7.303 7.352 33,974 -0.03(-0.39%)
Apr 25, 2023 7.439 7.496 7.324 7.381 34,355 -0.06(-0.77%)
Apr 24, 2023 7.448 7.564 7.420 7.439 59,116 -0.01(-0.13%)
Apr 21, 2023 7.487 7.506 7.420 7.448 51,876 -0.01(-0.13%)
Apr 20, 2023 7.372 7.468 7.333 7.458 17,436 +0.05(+0.65%)
Apr 19, 2023 7.352 7.448 7.256 7.410 24,933 +0.02(+0.26%)
Apr 18, 2023 7.535 7.556 7.352 7.391 127,387 -0.16(-2.16%)
Apr 17, 2023 7.717 7.871 7.487 7.554 106,530 -0.15(-1.99%)
Apr 14, 2023 7.679 7.875 7.525 7.708 52,905 +0.09(+1.13%)
Apr 13, 2023 7.525 7.660 7.448 7.621 61,953 +0.12(+1.66%)
Apr 12, 2023 7.621 7.621 7.434 7.496 40,515 -0.06(-0.76%)
Apr 11, 2023 7.420 7.592 7.256 7.554 70,937 +0.20(+2.74%)
Apr 10, 2023 7.276 7.391 7.199 7.352 41,415 +0.00(+0.00%)
Apr 06, 2023 7.343 7.439 7.295 7.352 51,065 +0.04(+0.53%)
Apr 05, 2023 7.122 7.333 7.103 7.314 60,369 +0.16(+2.28%)
Apr 04, 2023 7.237 7.237 7.016 7.151 53,812 +0.02(+0.27%)
Apr 03, 2023 7.055 7.141 6.997 7.132 36,870 +0.12(+1.78%)
Mar 31, 2023 7.237 7.237 6.959 7.007 118,293 -0.05(-0.68%)
Mar 30, 2023 7.276 7.276 6.978 7.055 25,056 -0.12(-1.61%)
Mar 29, 2023 7.074 7.180 6.959 7.170 54,888 +0.22(+3.18%)
Mar 28, 2023 6.940 6.973 6.834 6.949 29,047 +0.03(+0.42%)
Mar 27, 2023 6.853 6.949 6.767 6.921 86,998 +0.21(+3.15%)
Mar 24, 2023 6.729 6.729 6.527 6.709 80,074 -0.10(-1.41%)
Mar 23, 2023 7.093 7.199 6.777 6.805 98,448 -0.23(-3.27%)
Mar 22, 2023 7.122 7.362 7.007 7.036 93,590 -0.16(-2.27%)
Mar 21, 2023 7.295 7.295 7.030 7.199 117,805 +0.16(+2.32%)
Mar 20, 2023 6.852 7.082 6.622 7.036 240,285 +0.31(+4.65%)
Mar 17, 2023 6.649 6.879 6.649 6.723 122,821 -0.11(-1.62%)
Mar 16, 2023 6.649 6.833 6.459 6.833 62,907 +0.19(+2.91%)
Mar 15, 2023 6.300 6.686 6.300 6.640 64,339 +0.05(+0.70%)
Mar 14, 2023 6.456 6.732 6.318 6.594 106,441 +0.32(+5.13%)
Mar 13, 2023 6.815 6.852 6.171 6.272 247,981 -0.58(-8.46%)
Mar 10, 2023 6.594 6.861 6.585 6.852 394,795 +0.13(+1.92%)
Mar 09, 2023 6.162 6.741 5.518 6.723 407,547 +0.52(+8.30%)
Mar 08, 2023 7.082 7.082 6.190 6.208 208,642 -0.86(-12.11%)
Mar 07, 2023 6.990 7.105 6.916 7.063 61,919 +0.07(+1.05%)
Mar 06, 2023 6.999 7.238 6.925 6.990 48,606 +0.01(+0.13%)
Mar 03, 2023 7.109 7.130 6.907 6.981 55,609 -0.08(-1.17%)
Mar 02, 2023 6.815 7.091 6.705 7.063 103,749 +0.14(+1.99%)
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.