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 )

10.59 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2023 6.282 6.417 6.282 6.290 92,687 +0.02(+0.25%)
Jan 30, 2023 6.322 6.433 6.242 6.274 61,523 -0.08(-1.25%)
Jan 27, 2023 6.290 6.473 6.290 6.354 95,661 +0.08(+1.27%)
Jan 26, 2023 6.218 6.361 6.202 6.274 55,688 +0.14(+2.20%)
Jan 25, 2023 6.035 6.155 5.920 6.139 52,722 +0.10(+1.71%)
Jan 24, 2023 6.163 6.258 6.012 6.035 57,942 -0.18(-2.94%)
Jan 23, 2023 6.282 6.409 6.195 6.218 112,284 -0.02(-0.38%)
Jan 20, 2023 6.043 6.262 5.868 6.242 89,088 +0.21(+3.43%)
Jan 19, 2023 6.099 6.099 5.733 6.035 247,794 -0.14(-2.19%)
Jan 18, 2023 6.179 6.242 5.980 6.171 134,962 +0.10(+1.70%)
Jan 17, 2023 6.067 6.441 6.012 6.067 196,688 -0.03(-0.52%)
Jan 13, 2023 6.035 6.155 5.972 6.099 107,934 +0.05(+0.79%)
Jan 12, 2023 5.789 6.059 5.725 6.051 147,722 +0.29(+4.97%)
Jan 11, 2023 5.606 5.900 5.606 5.765 183,944 +0.18(+3.28%)
Jan 10, 2023 5.288 5.614 5.248 5.582 215,569 +0.23(+4.31%)
Jan 09, 2023 5.169 5.439 5.121 5.352 289,817 +0.25(+4.99%)
Jan 06, 2023 4.938 5.105 4.803 5.097 294,488 +0.21(+4.23%)
Jan 05, 2023 4.906 4.922 4.731 4.890 212,423 +0.02(+0.33%)
Jan 04, 2023 4.238 4.890 4.238 4.875 332,281 +0.64(+15.01%)
Jan 03, 2023 3.801 4.262 3.801 4.238 304,854 +0.48(+12.69%)
Dec 30, 2022 3.936 3.976 3.523 3.761 546,075 -0.23(-5.78%)
Dec 29, 2022 4.032 4.195 3.952 3.992 160,688 +0.01(+0.20%)
Dec 28, 2022 3.944 4.071 3.857 3.984 92,327 +0.06(+1.42%)
Dec 27, 2022 3.873 3.960 3.737 3.928 203,299 +0.08(+2.07%)
Dec 23, 2022 3.841 3.912 3.793 3.849 95,988 +0.02(+0.41%)
Dec 22, 2022 4.079 4.079 3.753 3.833 145,169 -0.28(-6.77%)
Dec 21, 2022 3.777 4.119 3.777 4.111 152,320 +0.30(+7.93%)
Dec 20, 2022 3.714 3.857 3.558 3.809 146,415 +0.10(+2.57%)
Dec 19, 2022 3.968 4.016 3.690 3.714 115,634 -0.25(-6.22%)
Dec 16, 2022 4.000 4.032 3.857 3.960 246,490 -0.07(-1.78%)
Dec 15, 2022 4.183 4.183 3.992 4.032 129,729 -0.15(-3.61%)
Dec 14, 2022 4.302 4.572 4.143 4.183 221,984 -0.14(-3.13%)
Dec 13, 2022 4.676 4.771 4.270 4.318 232,722 -0.12(-2.69%)
Dec 12, 2022 4.556 4.581 4.374 4.437 163,305 -0.13(-2.79%)
Dec 09, 2022 4.445 4.612 4.294 4.564 136,906 +0.10(+2.14%)
Dec 08, 2022 4.676 4.763 4.453 4.469 195,367 -0.18(-3.93%)
Dec 07, 2022 4.588 4.835 4.505 4.652 100,202 +0.04(+0.86%)
Dec 06, 2022 5.193 5.193 4.477 4.612 1,218,453 -0.33(-6.60%)
Dec 05, 2022 4.970 5.018 4.763 4.938 292,844 -0.35(-6.62%)
Dec 02, 2022 5.105 5.399 5.105 5.288 93,689 -0.21(-3.76%)
Dec 01, 2022 5.916 6.107 5.363 5.495 267,374 -0.31(-5.34%)
Nov 30, 2022 5.558 5.845 5.272 5.805 268,379 +0.07(+1.25%)
Nov 29, 2022 6.043 6.043 5.535 5.733 138,234 -0.29(-4.88%)
Nov 28, 2022 5.932 6.210 5.652 6.028 144,101 +0.02(+0.40%)
Nov 25, 2022 6.346 6.469 5.892 6.004 117,075 -0.68(-10.23%)
Nov 23, 2022 6.934 7.109 6.664 6.688 116,612 -0.33(-4.76%)
Nov 22, 2022 6.918 7.101 6.918 7.021 36,331 -0.05(-0.67%)
Nov 21, 2022 7.181 7.252 6.544 7.069 138,251 -0.37(-5.02%)
Nov 18, 2022 7.528 7.528 7.274 7.443 61,335 +0.04(+0.52%)
Nov 17, 2022 7.412 7.635 7.228 7.404 69,884 -0.13(-1.73%)
Nov 16, 2022 7.497 7.770 7.212 7.535 68,223 +0.01(+0.10%)
Nov 15, 2022 7.381 7.754 7.335 7.528 116,306 +0.25(+3.49%)
Nov 14, 2022 7.535 7.620 7.228 7.274 137,088 -0.19(-2.57%)
Nov 11, 2022 7.358 7.812 7.281 7.466 67,059 +0.25(+3.41%)
Nov 10, 2022 6.436 7.389 6.366 7.220 156,820 +0.96(+15.36%)
Nov 09, 2022 6.759 6.966 6.159 6.259 105,314 -0.51(-7.50%)
Nov 08, 2022 6.528 6.820 6.328 6.766 175,279 -0.38(-5.27%)
Nov 07, 2022 7.043 7.608 6.997 7.143 108,021 +0.12(+1.75%)
Nov 04, 2022 7.212 7.551 6.851 7.020 113,626 -0.18(-2.46%)
Nov 03, 2022 7.497 7.535 7.098 7.197 72,214 -0.34(-4.49%)
Nov 02, 2022 7.858 7.950 7.489 7.535 65,799 -0.35(-4.48%)
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.