Skip to main content

Angel Oak Mortgage REIT, Inc. Common Stock (NY:AOMR)

9.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 9.770 9.976 9.770 9.930 85,539 +0.20(+2.06%)
May 07, 2025 9.750 9.810 9.660 9.730 88,642 -0.02(-0.21%)
May 06, 2025 9.550 9.810 9.520 9.750 83,292 -0.03(-0.31%)
May 05, 2025 9.660 9.900 9.400 9.780 141,580 +0.23(+2.41%)
May 02, 2025 9.530 9.640 9.439 9.550 78,945 +0.06(+0.63%)
May 01, 2025 9.520 9.600 9.350 9.490 81,741 +0.04(+0.42%)
Apr 30, 2025 9.590 9.690 9.250 9.450 155,037 -0.13(-1.36%)
Apr 29, 2025 9.400 9.720 9.250 9.580 138,603 +0.20(+2.13%)
Apr 28, 2025 8.680 9.580 8.665 9.380 251,679 +0.90(+10.61%)
Apr 25, 2025 8.490 8.490 8.140 8.480 138,555 -0.04(-0.47%)
Apr 24, 2025 8.440 8.540 8.380 8.520 37,230 +0.07(+0.83%)
Apr 23, 2025 8.570 8.700 8.405 8.450 63,933 +0.11(+1.32%)
Apr 22, 2025 8.160 8.345 8.088 8.340 95,929 +0.31(+3.86%)
Apr 21, 2025 8.100 8.210 7.900 8.030 97,518 +0.12(+1.52%)
Apr 17, 2025 7.740 7.970 7.740 7.910 53,358 +0.15(+1.93%)
Apr 16, 2025 7.830 7.885 7.742 7.760 54,856 -0.05(-0.64%)
Apr 15, 2025 7.720 7.950 7.720 7.810 69,163 +0.04(+0.51%)
Apr 14, 2025 7.640 7.890 7.610 7.770 126,736 +0.27(+3.60%)
Apr 11, 2025 7.650 7.684 7.360 7.500 153,506 -0.12(-1.57%)
Apr 10, 2025 7.950 7.970 7.480 7.620 133,000 -0.41(-5.11%)
Apr 09, 2025 7.530 8.190 7.391 8.030 309,810 +0.37(+4.83%)
Apr 08, 2025 8.090 8.255 7.590 7.660 148,469 -0.19(-2.42%)
Apr 07, 2025 8.200 8.295 7.600 7.850 314,912 -0.58(-6.88%)
Apr 04, 2025 8.910 8.990 8.300 8.430 217,138 -0.66(-7.26%)
Apr 03, 2025 9.110 9.202 8.960 9.090 130,167 -0.22(-2.36%)
Apr 02, 2025 9.350 9.400 9.300 9.310 66,164 -0.09(-0.96%)
Apr 01, 2025 9.500 9.550 9.350 9.400 84,305 -0.13(-1.36%)
Mar 31, 2025 9.500 9.645 9.500 9.530 108,820 -0.04(-0.42%)
Mar 28, 2025 9.700 9.700 9.520 9.570 80,316 -0.11(-1.14%)
Mar 27, 2025 9.650 9.729 9.620 9.680 52,244 +0.05(+0.52%)
Mar 26, 2025 9.690 9.690 9.560 9.630 54,718 -0.05(-0.52%)
Mar 25, 2025 9.770 9.837 9.660 9.680 55,884 -0.08(-0.82%)
Mar 24, 2025 9.750 9.830 9.696 9.760 77,164 +0.08(+0.83%)
Mar 21, 2025 9.800 9.835 9.665 9.680 165,684 -0.13(-1.33%)
Mar 20, 2025 9.700 9.865 9.700 9.810 83,494 +0.02(+0.20%)
Mar 19, 2025 9.730 9.825 9.705 9.790 105,837 +0.02(+0.20%)
Mar 18, 2025 9.650 9.780 9.578 9.770 91,231 +0.12(+1.24%)
Mar 17, 2025 9.610 9.685 9.600 9.650 90,929 +0.00(+0.00%)
Mar 14, 2025 9.600 9.680 9.570 9.650 68,096 +0.11(+1.15%)
Mar 13, 2025 9.660 9.720 9.461 9.540 99,962 -0.07(-0.73%)
Mar 12, 2025 9.690 9.700 9.520 9.610 76,049 +0.02(+0.21%)
Mar 11, 2025 9.670 9.670 9.450 9.590 244,390 -0.05(-0.52%)
Mar 10, 2025 9.680 9.880 9.540 9.640 126,444 -0.09(-0.92%)
Mar 07, 2025 9.610 9.790 9.610 9.730 90,482 +0.15(+1.57%)
Mar 06, 2025 9.790 9.880 9.550 9.580 179,126 -0.25(-2.54%)
Mar 05, 2025 9.840 10.01 9.695 9.830 129,867 +0.02(+0.20%)
Mar 04, 2025 9.500 10.10 9.450 9.810 346,841 +0.25(+2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.