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 (%)
Mar 31, 2023 6.428 6.428 6.181 6.224 133,179 -0.04(-0.68%)
Mar 30, 2023 6.462 6.462 6.198 6.266 28,209 -0.10(-1.61%)
Mar 29, 2023 6.283 6.377 6.181 6.369 61,796 +0.20(+3.18%)
Mar 28, 2023 6.164 6.194 6.070 6.173 32,702 +0.03(+0.42%)
Mar 27, 2023 6.087 6.173 6.011 6.147 97,946 +0.19(+3.15%)
Mar 24, 2023 5.976 5.976 5.797 5.959 90,150 -0.09(-1.41%)
Mar 23, 2023 6.300 6.394 6.019 6.045 110,837 -0.20(-3.27%)
Mar 22, 2023 6.326 6.539 6.224 6.249 105,368 -0.14(-2.27%)
Mar 21, 2023 6.479 6.479 6.244 6.394 132,630 +0.14(+2.32%)
Mar 20, 2023 6.086 6.290 5.882 6.249 270,523 +0.28(+4.65%)
Mar 17, 2023 5.906 6.110 5.906 5.972 138,277 -0.10(-1.61%)
Mar 16, 2023 5.906 6.070 5.737 6.070 70,823 +0.17(+2.91%)
Mar 15, 2023 5.596 5.939 5.596 5.898 72,436 +0.04(+0.70%)
Mar 14, 2023 5.735 5.980 5.612 5.857 119,836 +0.29(+5.13%)
Mar 13, 2023 6.053 6.086 5.481 5.571 279,187 -0.51(-8.46%)
Mar 10, 2023 5.857 6.094 5.849 6.086 444,477 +0.11(+1.92%)
Mar 09, 2023 5.473 5.988 4.901 5.972 458,834 +0.46(+8.30%)
Mar 08, 2023 6.290 6.290 5.498 5.514 234,898 -0.76(-12.11%)
Mar 07, 2023 6.208 6.311 6.143 6.274 69,711 +0.07(+1.05%)
Mar 06, 2023 6.217 6.429 6.151 6.208 54,722 +0.01(+0.13%)
Mar 03, 2023 6.315 6.333 6.135 6.200 62,607 -0.07(-1.17%)
Mar 02, 2023 6.053 6.298 5.955 6.274 116,805 +0.12(+1.99%)
Mar 01, 2023 6.192 6.208 6.078 6.151 78,114 +0.01(+0.13%)
Feb 28, 2023 5.955 6.200 5.879 6.143 73,741 +0.18(+3.01%)
Feb 27, 2023 5.841 6.004 5.816 5.963 75,233 +0.13(+2.24%)
Feb 24, 2023 5.726 5.890 5.628 5.833 84,507 +0.10(+1.71%)
Feb 23, 2023 5.490 5.800 5.481 5.735 139,816 +0.29(+5.41%)
Feb 22, 2023 5.326 5.653 5.326 5.441 100,395 +0.07(+1.37%)
Feb 21, 2023 5.743 5.807 5.253 5.367 220,623 -0.50(-8.50%)
Feb 17, 2023 6.135 6.163 5.841 5.865 130,500 -0.20(-3.36%)
Feb 16, 2023 6.004 6.159 5.882 6.070 110,251 +0.02(+0.27%)
Feb 15, 2023 6.029 6.151 5.923 6.053 79,894 -0.07(-1.07%)
Feb 14, 2023 6.331 6.437 5.955 6.119 98,758 -0.18(-2.85%)
Feb 13, 2023 6.143 6.535 6.143 6.298 87,300 +0.17(+2.80%)
Feb 10, 2023 6.233 6.241 5.914 6.127 143,224 -0.12(-1.96%)
Feb 09, 2023 6.445 6.576 6.241 6.249 141,261 -0.16(-2.42%)
Feb 08, 2023 6.478 6.543 6.331 6.404 34,671 -0.14(-2.12%)
Feb 07, 2023 6.437 6.658 6.421 6.543 106,370 +0.08(+1.26%)
Feb 06, 2023 6.854 6.919 6.396 6.462 123,149 -0.38(-5.61%)
Feb 03, 2023 6.935 7.037 6.829 6.846 51,776 -0.13(-1.87%)
Feb 02, 2023 6.788 7.138 6.780 6.976 115,523 +0.28(+4.15%)
Feb 01, 2023 6.413 6.772 6.413 6.699 194,452 +0.24(+3.67%)
Jan 31, 2023 6.454 6.592 6.454 6.462 90,224 +0.02(+0.25%)
Jan 30, 2023 6.494 6.609 6.413 6.445 59,888 -0.08(-1.25%)
Jan 27, 2023 6.462 6.650 6.462 6.527 93,119 +0.08(+1.27%)
Jan 26, 2023 6.388 6.535 6.372 6.445 54,208 +0.14(+2.20%)
Jan 25, 2023 6.200 6.323 6.082 6.306 51,320 +0.11(+1.71%)
Jan 24, 2023 6.331 6.429 6.176 6.200 56,402 -0.19(-2.94%)
Jan 23, 2023 6.454 6.584 6.364 6.388 109,300 -0.02(-0.38%)
Jan 20, 2023 6.208 6.433 6.029 6.413 86,720 +0.21(+3.43%)
Jan 19, 2023 6.266 6.266 5.890 6.200 241,208 -0.14(-2.19%)
Jan 18, 2023 6.347 6.413 6.143 6.339 131,374 +0.11(+1.70%)
Jan 17, 2023 6.233 6.617 6.176 6.233 191,460 -0.03(-0.52%)
Jan 13, 2023 6.200 6.323 6.135 6.266 105,065 +0.05(+0.79%)
Jan 12, 2023 5.947 6.225 5.882 6.217 143,796 +0.29(+4.97%)
Jan 11, 2023 5.759 6.061 5.759 5.923 179,055 +0.19(+3.28%)
Jan 10, 2023 5.432 5.767 5.392 5.735 209,840 +0.24(+4.31%)
Jan 09, 2023 5.310 5.588 5.261 5.498 282,114 +0.26(+4.99%)
Jan 06, 2023 5.073 5.244 4.934 5.236 286,661 +0.21(+4.23%)
Jan 05, 2023 5.040 5.057 4.861 5.024 206,777 +0.02(+0.33%)
Jan 04, 2023 4.354 5.024 4.354 5.008 323,450 +0.65(+15.01%)
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.