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 (%)
Nov 30, 2023 9.950 9.950 9.732 9.808 47,681 -0.03(-0.29%)
Nov 29, 2023 9.789 9.856 9.713 9.837 37,047 +0.10(+1.07%)
Nov 28, 2023 9.505 9.837 9.505 9.732 43,656 +0.09(+0.98%)
Nov 27, 2023 9.477 9.676 9.410 9.638 60,058 +0.12(+1.29%)
Nov 24, 2023 9.315 9.514 9.315 9.514 22,106 +0.05(+0.50%)
Nov 22, 2023 9.325 9.552 9.278 9.467 62,544 +0.11(+1.22%)
Nov 21, 2023 9.467 9.467 9.147 9.353 108,169 -0.27(-2.85%)
Nov 20, 2023 9.353 9.665 9.316 9.628 121,324 +0.28(+3.05%)
Nov 17, 2023 9.353 9.380 9.224 9.343 66,872 +0.08(+0.89%)
Nov 16, 2023 9.252 9.443 9.141 9.261 70,128 +0.12(+1.31%)
Nov 15, 2023 9.114 9.261 8.746 9.141 84,170 +0.05(+0.50%)
Nov 14, 2023 8.820 9.095 8.820 9.095 75,301 +0.26(+2.91%)
Nov 13, 2023 8.728 8.847 8.654 8.838 70,935 +0.10(+1.16%)
Nov 10, 2023 8.719 8.755 8.581 8.737 47,929 +0.03(+0.32%)
Nov 09, 2023 8.774 8.774 8.517 8.709 44,791 +0.28(+3.38%)
Nov 08, 2023 8.287 8.590 8.213 8.425 50,597 +0.02(+0.22%)
Nov 07, 2023 7.938 8.599 7.852 8.406 90,915 +0.58(+7.39%)
Nov 06, 2023 7.970 8.011 7.772 7.828 30,567 -0.09(-1.16%)
Nov 03, 2023 7.855 7.965 7.855 7.919 41,405 +0.20(+2.62%)
Nov 02, 2023 7.782 7.782 7.580 7.717 54,993 +0.05(+0.60%)
Nov 01, 2023 7.763 7.763 7.579 7.671 18,904 -0.02(-0.24%)
Oct 31, 2023 7.892 8.066 7.534 7.690 44,787 -0.08(-1.06%)
Oct 30, 2023 7.671 7.800 7.497 7.772 28,367 +0.15(+1.93%)
Oct 27, 2023 7.644 7.671 7.442 7.625 23,460 +0.00(+0.00%)
Oct 26, 2023 7.469 7.828 7.331 7.625 75,339 +0.16(+2.09%)
Oct 25, 2023 7.451 7.598 7.258 7.469 29,563 -0.03(-0.37%)
Oct 24, 2023 7.497 7.524 7.322 7.497 31,446 +0.05(+0.62%)
Oct 23, 2023 7.304 7.552 7.211 7.451 36,452 +0.10(+1.38%)
Oct 20, 2023 7.359 7.432 7.258 7.350 52,879 +0.01(+0.13%)
Oct 19, 2023 7.570 7.644 7.331 7.341 31,481 -0.23(-3.03%)
Oct 18, 2023 7.745 7.772 7.561 7.570 63,459 -0.17(-2.14%)
Oct 17, 2023 7.423 7.860 7.372 7.736 99,858 +0.28(+3.82%)
Oct 16, 2023 7.515 7.625 7.368 7.451 31,953 +0.06(+0.75%)
Oct 13, 2023 7.414 7.451 6.982 7.396 82,410 -0.04(-0.49%)
Oct 12, 2023 7.745 7.800 7.313 7.432 72,496 -0.39(-4.94%)
Oct 11, 2023 7.699 7.846 7.306 7.818 18,361 +0.06(+0.71%)
Oct 10, 2023 7.488 7.929 7.442 7.763 40,160 +0.24(+3.17%)
Oct 09, 2023 7.478 7.579 7.373 7.524 46,654 -0.06(-0.73%)
Oct 06, 2023 7.506 7.644 7.203 7.579 71,489 +0.06(+0.86%)
Oct 05, 2023 7.423 7.690 7.423 7.515 59,892 +0.09(+1.24%)
Oct 04, 2023 7.359 7.506 7.359 7.423 29,543 +0.06(+0.75%)
Oct 03, 2023 7.616 7.707 7.212 7.368 57,935 -0.25(-3.26%)
Oct 02, 2023 7.828 7.828 7.552 7.616 32,494 -0.22(-2.81%)
Sep 29, 2023 7.929 7.929 7.726 7.837 44,599 -0.07(-0.93%)
Sep 28, 2023 7.736 7.947 7.737 7.910 22,636 -0.02(-0.23%)
Sep 27, 2023 7.818 7.965 7.818 7.929 37,997 +0.16(+2.01%)
Sep 26, 2023 8.269 8.296 7.772 7.772 76,248 -0.53(-6.42%)
Sep 25, 2023 8.241 8.305 8.250 8.305 36,563 +0.06(+0.78%)
Sep 22, 2023 8.241 8.394 8.195 8.241 41,174 +0.00(+0.00%)
Sep 21, 2023 8.425 8.434 8.085 8.241 100,353 -0.23(-2.71%)
Sep 20, 2023 8.498 8.535 8.425 8.471 23,692 +0.06(+0.65%)
Sep 19, 2023 8.259 8.434 8.259 8.415 39,965 +0.06(+0.66%)
Sep 18, 2023 8.415 8.480 8.314 8.360 42,418 -0.08(-0.98%)
Sep 15, 2023 8.452 8.498 8.241 8.443 237,765 -0.03(-0.33%)
Sep 14, 2023 8.452 8.544 8.393 8.471 38,775 +0.06(+0.77%)
Sep 13, 2023 8.434 8.507 8.388 8.406 51,248 +0.05(+0.55%)
Sep 12, 2023 8.296 8.471 8.296 8.360 47,606 -0.05(-0.55%)
Sep 11, 2023 8.342 8.415 8.319 8.406 30,728 +0.11(+1.33%)
Sep 08, 2023 8.204 8.351 8.204 8.296 27,005 +0.03(+0.33%)
Sep 07, 2023 8.324 8.388 8.250 8.269 26,731 -0.10(-1.21%)
Sep 06, 2023 8.314 8.411 8.278 8.370 22,215 +0.06(+0.77%)
Sep 05, 2023 8.452 8.544 8.085 8.305 69,353 -0.20(-2.38%)
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.