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 )

12.26 -0.11 (-0.89%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Feb 28, 2023 5.958 6.203 5.882 6.146 73,709 +0.18(+3.01%)
Feb 27, 2023 5.843 6.007 5.819 5.966 75,201 +0.13(+2.24%)
Feb 24, 2023 5.729 5.892 5.631 5.835 84,471 +0.10(+1.71%)
Feb 23, 2023 5.492 5.802 5.484 5.737 139,757 +0.29(+5.41%)
Feb 22, 2023 5.328 5.655 5.328 5.443 100,353 +0.07(+1.37%)
Feb 21, 2023 5.745 5.810 5.255 5.369 220,529 -0.50(-8.50%)
Feb 17, 2023 6.138 6.166 5.843 5.868 130,445 -0.20(-3.36%)
Feb 16, 2023 6.007 6.162 5.884 6.072 110,204 +0.02(+0.27%)
Feb 15, 2023 6.031 6.154 5.925 6.056 79,860 -0.07(-1.07%)
Feb 14, 2023 6.334 6.440 5.958 6.121 98,717 -0.18(-2.85%)
Feb 13, 2023 6.146 6.538 6.146 6.301 87,263 +0.17(+2.80%)
Feb 10, 2023 6.236 6.244 5.917 6.129 143,163 -0.12(-1.96%)
Feb 09, 2023 6.448 6.579 6.244 6.252 141,201 -0.16(-2.42%)
Feb 08, 2023 6.481 6.546 6.334 6.407 34,656 -0.14(-2.12%)
Feb 07, 2023 6.440 6.661 6.424 6.546 106,325 +0.08(+1.26%)
Feb 06, 2023 6.857 6.922 6.399 6.464 123,097 -0.38(-5.61%)
Feb 03, 2023 6.938 7.040 6.832 6.849 51,754 -0.13(-1.87%)
Feb 02, 2023 6.791 7.141 6.783 6.979 115,474 +0.28(+4.15%)
Feb 01, 2023 6.415 6.775 6.415 6.701 194,370 +0.24(+3.67%)
Jan 31, 2023 6.456 6.595 6.456 6.464 90,185 +0.02(+0.25%)
Jan 30, 2023 6.497 6.612 6.415 6.448 59,863 -0.08(-1.25%)
Jan 27, 2023 6.464 6.652 6.464 6.530 93,079 +0.08(+1.27%)
Jan 26, 2023 6.391 6.538 6.375 6.448 54,185 +0.14(+2.20%)
Jan 25, 2023 6.203 6.325 6.084 6.309 51,299 +0.11(+1.71%)
Jan 24, 2023 6.334 6.432 6.178 6.203 56,378 -0.19(-2.94%)
Jan 23, 2023 6.456 6.587 6.366 6.391 109,253 -0.02(-0.38%)
Jan 20, 2023 6.211 6.436 6.031 6.415 86,683 +0.21(+3.43%)
Jan 19, 2023 6.268 6.268 5.892 6.203 241,106 -0.14(-2.19%)
Jan 18, 2023 6.350 6.415 6.146 6.342 131,319 +0.11(+1.70%)
Jan 17, 2023 6.236 6.620 6.178 6.236 191,379 -0.03(-0.52%)
Jan 13, 2023 6.203 6.326 6.138 6.268 105,021 +0.05(+0.79%)
Jan 12, 2023 5.950 6.227 5.884 6.219 143,735 +0.29(+4.97%)
Jan 11, 2023 5.762 6.064 5.762 5.925 178,979 +0.19(+3.28%)
Jan 10, 2023 5.435 5.770 5.394 5.737 209,751 +0.24(+4.31%)
Jan 09, 2023 5.312 5.590 5.263 5.500 281,994 +0.26(+4.99%)
Jan 06, 2023 5.075 5.247 4.936 5.239 286,539 +0.21(+4.23%)
Jan 05, 2023 5.042 5.059 4.863 5.026 206,689 +0.02(+0.33%)
Jan 04, 2023 4.356 5.026 4.356 5.010 323,313 +0.65(+15.01%)
Jan 03, 2023 3.906 4.380 3.906 4.356 296,625 +0.49(+12.69%)
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.