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 )

12.19 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Mar 28, 2024 10.72 10.72 10.46 10.47 126,718 -0.22(-2.10%)
Mar 27, 2024 10.64 10.72 10.61 10.69 41,844 +0.12(+1.11%)
Mar 26, 2024 10.69 10.70 10.51 10.58 24,933 -0.05(-0.46%)
Mar 25, 2024 10.70 10.70 10.60 10.63 14,691 +0.00(+0.00%)
Mar 22, 2024 10.72 10.72 10.57 10.63 35,797 -0.05(-0.46%)
Mar 21, 2024 10.81 10.81 10.54 10.67 36,881 +0.03(+0.28%)
Mar 20, 2024 10.46 10.72 10.40 10.64 29,410 +0.06(+0.55%)
Mar 19, 2024 10.37 10.59 10.18 10.59 68,912 +0.25(+2.45%)
Mar 18, 2024 10.24 10.36 9.992 10.33 59,840 +0.07(+0.66%)
Mar 15, 2024 9.914 10.29 9.914 10.26 110,395 +0.23(+2.33%)
Mar 14, 2024 10.32 10.32 9.959 10.03 27,934 -0.29(-2.83%)
Mar 13, 2024 10.03 10.33 10.03 10.32 36,511 +0.26(+2.62%)
Mar 12, 2024 10.10 10.17 9.875 10.06 51,503 -0.03(-0.29%)
Mar 11, 2024 10.09 10.11 10.00 10.09 20,189 +0.01(+0.10%)
Mar 08, 2024 10.14 10.18 9.914 10.08 33,778 +0.10(+0.98%)
Mar 07, 2024 10.07 10.09 9.923 9.982 38,249 +0.11(+1.09%)
Mar 06, 2024 9.855 9.904 9.816 9.875 20,884 +0.08(+0.80%)
Mar 05, 2024 9.621 10.10 9.621 9.797 59,442 -0.15(-1.47%)
Mar 04, 2024 10.20 10.20 9.943 9.943 43,632 -0.25(-2.49%)
Mar 01, 2024 10.25 10.27 10.02 10.20 24,154 -0.01(-0.10%)
Feb 29, 2024 10.04 10.23 10.02 10.21 33,995 +0.31(+3.15%)
Feb 28, 2024 9.865 10.01 9.855 9.894 27,290 -0.03(-0.29%)
Feb 27, 2024 9.884 10.06 9.855 9.923 40,560 -0.02(-0.20%)
Feb 26, 2024 10.03 10.11 9.923 9.943 21,753 -0.13(-1.26%)
Feb 23, 2024 10.14 10.14 9.962 10.07 35,255 +0.01(+0.10%)
Feb 22, 2024 10.16 10.28 10.04 10.06 39,731 -0.12(-1.15%)
Feb 21, 2024 10.13 10.71 10.10 10.18 98,180 -0.72(-6.62%)
Feb 20, 2024 10.66 10.99 10.61 10.90 224,440 +0.41(+3.88%)
Feb 16, 2024 10.39 10.58 10.15 10.49 81,508 +0.16(+1.56%)
Feb 15, 2024 10.07 10.38 10.01 10.33 68,759 +0.41(+4.11%)
Feb 14, 2024 9.837 10.20 9.763 9.922 52,035 +0.24(+2.45%)
Feb 13, 2024 9.865 9.913 9.647 9.685 65,040 -0.31(-3.13%)
Feb 12, 2024 10.06 10.10 9.979 9.998 52,050 +0.02(+0.19%)
Feb 09, 2024 9.827 10.03 9.827 9.979 46,295 +0.15(+1.54%)
Feb 08, 2024 9.846 9.875 9.676 9.827 49,350 +0.16(+1.67%)
Feb 07, 2024 9.922 9.922 9.638 9.666 31,432 -0.14(-1.45%)
Feb 06, 2024 9.799 9.924 9.799 9.808 14,488 +0.01(+0.10%)
Feb 05, 2024 10.02 10.02 9.761 9.799 33,123 -0.32(-3.18%)
Feb 02, 2024 10.29 10.29 10.10 10.12 33,283 -0.21(-2.02%)
Feb 01, 2024 10.11 10.37 10.11 10.33 26,912 +0.22(+2.16%)
Jan 31, 2024 10.41 10.45 10.10 10.11 33,206 -0.24(-2.29%)
Jan 30, 2024 10.51 10.51 10.35 10.35 13,436 -0.15(-1.44%)
Jan 29, 2024 10.42 10.52 10.33 10.50 31,252 +0.09(+0.91%)
Jan 26, 2024 10.42 10.46 10.38 10.41 16,465 -0.02(-0.18%)
Jan 25, 2024 10.31 10.42 10.21 10.42 26,488 +0.26(+2.52%)
Jan 24, 2024 10.41 10.41 10.14 10.17 22,433 -0.09(-0.92%)
Jan 23, 2024 10.41 10.41 10.09 10.26 21,525 -0.04(-0.37%)
Jan 22, 2024 10.26 10.33 10.19 10.30 30,017 +0.14(+1.40%)
Jan 19, 2024 10.04 10.29 9.931 10.16 58,191 +0.23(+2.29%)
Jan 18, 2024 9.875 9.979 9.827 9.931 17,507 +0.06(+0.58%)
Jan 17, 2024 9.770 9.950 9.770 9.875 25,781 -0.03(-0.29%)
Jan 16, 2024 9.875 9.960 9.638 9.903 40,660 +0.05(+0.48%)
Jan 12, 2024 10.05 10.05 9.856 9.856 25,043 -0.06(-0.57%)
Jan 11, 2024 10.05 10.05 9.837 9.913 33,138 -0.14(-1.41%)
Jan 10, 2024 10.08 10.09 9.903 10.05 38,694 -0.02(-0.19%)
Jan 09, 2024 9.941 10.11 9.941 10.07 25,215 +0.04(+0.38%)
Jan 08, 2024 9.818 10.07 9.818 10.04 21,551 +0.17(+1.73%)
Jan 05, 2024 9.941 10.12 9.856 9.865 39,061 -0.15(-1.51%)
Jan 04, 2024 10.25 10.25 10.01 10.02 27,274 -0.15(-1.49%)
Jan 03, 2024 10.21 10.42 10.02 10.17 97,379 -0.07(-0.65%)
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.