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 )

12.69 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 30, 2022 4.045 4.086 3.620 3.866 531,336 -0.24(-5.78%)
Dec 29, 2022 4.143 4.311 4.062 4.103 156,350 +0.01(+0.20%)
Dec 28, 2022 4.054 4.184 3.964 4.094 89,835 +0.06(+1.42%)
Dec 27, 2022 3.980 4.070 3.841 4.037 197,812 +0.08(+2.07%)
Dec 23, 2022 3.947 4.021 3.898 3.955 93,397 +0.02(+0.42%)
Dec 22, 2022 4.192 4.192 3.857 3.939 141,251 -0.29(-6.77%)
Dec 21, 2022 3.882 4.233 3.882 4.225 148,208 +0.31(+7.93%)
Dec 20, 2022 3.817 3.964 3.656 3.915 142,464 +0.10(+2.57%)
Dec 19, 2022 4.078 4.127 3.792 3.817 112,513 -0.25(-6.22%)
Dec 16, 2022 4.111 4.143 3.964 4.070 239,837 -0.07(-1.78%)
Dec 15, 2022 4.299 4.299 4.103 4.143 126,227 -0.16(-3.61%)
Dec 14, 2022 4.421 4.699 4.258 4.299 215,992 -0.14(-3.13%)
Dec 13, 2022 4.805 4.903 4.389 4.438 226,441 -0.12(-2.69%)
Dec 12, 2022 4.683 4.708 4.495 4.560 158,897 -0.13(-2.79%)
Dec 09, 2022 4.568 4.740 4.413 4.691 133,210 +0.10(+2.14%)
Dec 08, 2022 4.805 4.895 4.577 4.593 190,094 -0.19(-3.93%)
Dec 07, 2022 4.715 4.969 4.630 4.781 97,498 +0.04(+0.86%)
Dec 06, 2022 5.337 5.337 4.601 4.740 1,185,566 -0.34(-6.60%)
Dec 05, 2022 5.108 5.157 4.895 5.075 284,940 -0.36(-6.62%)
Dec 02, 2022 5.247 5.549 5.247 5.435 91,161 -0.21(-3.76%)
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.