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 )

10.42 +0.03 (+0.29%)
Streaming Delayed Price Updated: 10:11 AM EST, Dec 8, 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 (%)
Dec 07, 2023 10.24 10.40 10.14 10.39 39,376 +0.15(+1.46%)
Dec 06, 2023 10.58 10.62 10.21 10.24 41,491 -0.30(-2.85%)
Dec 05, 2023 10.50 10.60 10.50 10.54 16,566 -0.03(-0.28%)
Dec 04, 2023 10.45 10.60 10.45 10.57 46,242 +0.13(+1.25%)
Dec 01, 2023 10.27 10.50 9.900 10.44 64,773 +0.09(+0.87%)
Nov 30, 2023 10.50 10.50 10.27 10.35 45,186 -0.03(-0.29%)
Nov 29, 2023 10.33 10.40 10.25 10.38 35,108 +0.11(+1.07%)
Nov 28, 2023 10.03 10.38 10.03 10.27 41,371 +0.10(+0.98%)
Nov 27, 2023 10.00 10.21 9.930 10.17 56,915 +0.13(+1.29%)
Nov 24, 2023 9.830 10.04 9.830 10.04 20,949 +0.05(+0.50%)
Nov 22, 2023 9.840 10.08 9.790 9.990 59,271 +0.12(+1.22%)
Nov 21, 2023 9.990 9.990 9.653 9.870 102,508 -0.29(-2.85%)
Nov 20, 2023 9.869 10.20 9.830 10.16 114,974 +0.30(+3.05%)
Nov 17, 2023 9.869 9.898 9.733 9.859 63,372 +0.09(+0.89%)
Nov 16, 2023 9.763 9.964 9.646 9.772 66,458 +0.13(+1.31%)
Nov 15, 2023 9.617 9.772 9.229 9.646 79,764 +0.05(+0.51%)
Nov 14, 2023 9.307 9.598 9.307 9.598 71,359 +0.27(+2.91%)
Nov 13, 2023 9.210 9.336 9.132 9.326 67,222 +0.11(+1.16%)
Nov 10, 2023 9.200 9.239 9.055 9.220 45,420 +0.03(+0.32%)
Nov 09, 2023 9.258 9.258 8.987 9.191 42,447 +0.30(+3.38%)
Nov 08, 2023 8.745 9.065 8.667 8.890 47,949 +0.02(+0.22%)
Nov 07, 2023 8.376 9.074 8.285 8.871 86,156 +0.61(+7.39%)
Nov 06, 2023 8.410 8.454 8.202 8.260 28,967 -0.10(-1.16%)
Nov 03, 2023 8.289 8.405 8.289 8.357 39,238 +0.21(+2.62%)
Nov 02, 2023 8.211 8.211 7.998 8.144 52,115 +0.05(+0.60%)
Nov 01, 2023 8.192 8.192 7.998 8.095 17,915 -0.02(-0.24%)
Oct 31, 2023 8.328 8.512 7.950 8.114 42,442 -0.09(-1.06%)
Oct 30, 2023 8.095 8.231 7.911 8.202 26,882 +0.16(+1.93%)
Oct 27, 2023 8.066 8.095 7.853 8.047 22,232 +0.00(+0.00%)
Oct 26, 2023 7.882 8.260 7.736 8.047 71,396 +0.16(+2.09%)
Oct 25, 2023 7.862 8.017 7.659 7.882 28,016 -0.03(-0.37%)
Oct 24, 2023 7.911 7.940 7.727 7.911 29,800 +0.05(+0.62%)
Oct 23, 2023 7.707 7.969 7.609 7.862 34,544 +0.11(+1.37%)
Oct 20, 2023 7.765 7.843 7.659 7.756 50,112 +0.01(+0.13%)
Oct 19, 2023 7.988 8.066 7.736 7.746 29,833 -0.24(-3.03%)
Oct 18, 2023 8.173 8.202 7.979 7.988 60,138 -0.17(-2.14%)
Oct 17, 2023 7.833 8.294 7.779 8.163 94,631 +0.30(+3.82%)
Oct 16, 2023 7.930 8.047 7.775 7.862 30,280 +0.06(+0.75%)
Oct 13, 2023 7.824 7.862 7.368 7.804 78,096 -0.04(-0.49%)
Oct 12, 2023 8.173 8.231 7.717 7.843 68,701 -0.41(-4.94%)
Oct 11, 2023 8.124 8.279 7.710 8.250 17,400 +0.06(+0.71%)
Oct 10, 2023 7.901 8.366 7.853 8.192 38,058 +0.25(+3.17%)
Oct 09, 2023 7.891 7.998 7.780 7.940 44,213 -0.06(-0.73%)
Oct 06, 2023 7.921 8.066 7.601 7.998 67,747 +0.07(+0.86%)
Oct 05, 2023 7.833 8.114 7.833 7.930 56,758 +0.10(+1.24%)
Oct 04, 2023 7.765 7.921 7.765 7.833 27,996 +0.06(+0.75%)
Oct 03, 2023 8.037 8.133 7.610 7.775 54,903 -0.26(-3.26%)
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.