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: 6:30 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 (%)
May 31, 2023 6.860 6.860 6.496 6.531 106,805 -0.21(-3.16%)
May 30, 2023 6.878 6.878 6.682 6.744 118,225 -0.07(-1.04%)
May 26, 2023 6.691 6.976 6.561 6.816 246,359 +0.16(+2.40%)
May 25, 2023 6.913 6.913 6.656 6.656 115,358 -0.09(-1.32%)
May 24, 2023 6.682 6.824 6.602 6.744 181,068 +0.03(+0.40%)
May 23, 2023 6.753 7.002 6.691 6.718 138,954 -0.03(-0.40%)
May 22, 2023 6.718 6.869 6.700 6.744 149,649 +0.04(+0.53%)
May 19, 2023 6.709 6.869 6.638 6.709 142,985 -0.09(-1.31%)
May 18, 2023 6.738 6.892 6.695 6.798 266,406 +0.09(+1.40%)
May 17, 2023 6.755 6.798 6.576 6.704 188,406 +0.04(+0.64%)
May 16, 2023 6.704 6.823 6.644 6.661 139,282 -0.03(-0.38%)
May 15, 2023 6.738 6.846 6.644 6.687 217,073 +0.02(+0.26%)
May 12, 2023 6.695 6.704 6.627 6.670 59,325 +0.03(+0.51%)
May 11, 2023 6.585 6.695 6.585 6.636 69,107 +0.05(+0.78%)
May 10, 2023 6.755 6.755 6.568 6.585 50,832 -0.07(-1.03%)
May 09, 2023 6.695 6.815 6.610 6.653 69,833 -0.08(-1.14%)
May 08, 2023 6.815 6.849 6.713 6.730 105,632 -0.06(-0.88%)
May 05, 2023 6.730 6.832 6.627 6.789 161,474 +0.19(+2.84%)
May 04, 2023 5.988 6.747 5.988 6.602 148,451 +0.43(+7.05%)
May 03, 2023 6.346 6.533 6.167 6.167 51,793 -0.19(-2.95%)
May 02, 2023 6.550 6.550 6.218 6.354 61,631 -0.16(-2.49%)
May 01, 2023 6.576 6.631 6.491 6.516 38,486 -0.08(-1.16%)
Apr 28, 2023 6.482 6.713 6.482 6.593 247,784 +0.01(+0.13%)
Apr 27, 2023 6.610 6.747 6.485 6.585 28,572 +0.05(+0.78%)
Apr 26, 2023 6.508 6.636 6.490 6.533 38,233 -0.03(-0.39%)
Apr 25, 2023 6.610 6.661 6.508 6.559 38,662 -0.05(-0.77%)
Apr 24, 2023 6.619 6.721 6.593 6.610 66,527 -0.01(-0.13%)
Apr 21, 2023 6.653 6.670 6.593 6.619 58,380 -0.01(-0.13%)
Apr 20, 2023 6.550 6.636 6.516 6.627 19,621 +0.04(+0.65%)
Apr 19, 2023 6.533 6.619 6.448 6.585 28,058 +0.02(+0.26%)
Apr 18, 2023 6.695 6.714 6.533 6.568 143,357 -0.14(-2.16%)
Apr 17, 2023 6.857 6.994 6.653 6.713 119,885 -0.14(-1.99%)
Apr 14, 2023 6.823 6.997 6.687 6.849 59,537 +0.08(+1.13%)
Apr 13, 2023 6.687 6.806 6.619 6.772 69,720 +0.11(+1.66%)
Apr 12, 2023 6.772 6.772 6.606 6.661 45,594 -0.05(-0.76%)
Apr 11, 2023 6.593 6.747 6.448 6.713 79,830 +0.18(+2.74%)
Apr 10, 2023 6.465 6.568 6.397 6.533 46,607 +0.00(+0.00%)
Apr 06, 2023 6.525 6.610 6.482 6.533 57,467 +0.03(+0.52%)
Apr 05, 2023 6.329 6.516 6.312 6.499 67,938 +0.14(+2.28%)
Apr 04, 2023 6.431 6.431 6.235 6.354 60,558 +0.02(+0.27%)
Apr 03, 2023 6.269 6.346 6.218 6.337 41,492 +0.11(+1.78%)
Mar 31, 2023 6.431 6.431 6.184 6.226 133,123 -0.04(-0.68%)
Mar 30, 2023 6.465 6.465 6.201 6.269 28,197 -0.10(-1.61%)
Mar 29, 2023 6.286 6.380 6.184 6.371 61,769 +0.20(+3.18%)
Mar 28, 2023 6.167 6.196 6.073 6.175 32,688 +0.03(+0.42%)
Mar 27, 2023 6.090 6.175 6.013 6.150 97,904 +0.19(+3.15%)
Mar 24, 2023 5.979 5.979 5.800 5.962 90,112 -0.09(-1.41%)
Mar 23, 2023 6.303 6.397 6.022 6.047 110,790 -0.20(-3.27%)
Mar 22, 2023 6.329 6.542 6.226 6.252 105,323 -0.14(-2.27%)
Mar 21, 2023 6.482 6.482 6.247 6.397 132,574 +0.14(+2.32%)
Mar 20, 2023 6.088 6.293 5.884 6.252 270,408 +0.28(+4.65%)
Mar 17, 2023 5.909 6.113 5.909 5.974 138,219 -0.10(-1.62%)
Mar 16, 2023 5.909 6.072 5.740 6.072 70,793 +0.17(+2.91%)
Mar 15, 2023 5.598 5.941 5.598 5.901 72,405 +0.04(+0.70%)
Mar 14, 2023 5.737 5.982 5.614 5.860 119,785 +0.29(+5.13%)
Mar 13, 2023 6.056 6.088 5.484 5.574 279,069 -0.51(-8.46%)
Mar 10, 2023 5.860 6.097 5.851 6.088 444,289 +0.11(+1.92%)
Mar 09, 2023 5.476 5.990 4.903 5.974 458,639 +0.46(+8.30%)
Mar 08, 2023 6.293 6.293 5.500 5.516 234,798 -0.76(-12.11%)
Mar 07, 2023 6.211 6.313 6.146 6.276 69,681 +0.07(+1.05%)
Mar 06, 2023 6.219 6.432 6.154 6.211 54,699 +0.01(+0.13%)
Mar 03, 2023 6.317 6.336 6.138 6.203 62,580 -0.07(-1.17%)
Mar 02, 2023 6.056 6.301 5.958 6.276 116,755 +0.12(+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.