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 )

10.74 +0.35 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 7.557 7.566 7.411 7.511 35,939 +0.01(+0.12%)
Jun 29, 2023 7.420 7.557 7.366 7.502 67,901 +0.10(+1.35%)
Jun 28, 2023 7.238 7.411 7.129 7.402 71,111 +0.18(+2.53%)
Jun 27, 2023 7.156 7.256 7.110 7.220 44,766 +0.05(+0.64%)
Jun 26, 2023 7.037 7.224 6.955 7.174 108,478 +0.12(+1.68%)
Jun 23, 2023 6.764 7.065 6.764 7.056 235,355 +0.19(+2.79%)
Jun 22, 2023 6.892 7.001 6.846 6.864 59,371 -0.07(-1.05%)
Jun 21, 2023 6.955 7.066 6.928 6.937 56,138 +0.01(+0.13%)
Jun 20, 2023 7.037 7.129 6.928 6.928 81,146 -0.12(-1.68%)
Jun 16, 2023 7.329 7.329 7.037 7.047 103,171 -0.22(-3.01%)
Jun 15, 2023 7.120 7.293 7.120 7.265 83,909 +0.17(+2.44%)
Jun 14, 2023 6.946 7.247 6.928 7.092 127,819 +0.18(+2.64%)
Jun 13, 2023 6.791 7.047 6.791 6.910 104,191 +0.11(+1.61%)
Jun 12, 2023 6.709 6.882 6.700 6.800 76,309 +0.09(+1.36%)
Jun 09, 2023 7.147 7.202 6.691 6.709 132,502 -0.44(-6.12%)
Jun 08, 2023 7.065 7.211 7.019 7.147 249,251 +0.15(+2.22%)
Jun 07, 2023 6.910 7.101 6.910 6.992 283,530 +0.13(+1.86%)
Jun 06, 2023 6.873 7.047 6.837 6.864 134,850 -0.05(-0.66%)
Jun 05, 2023 6.928 7.010 6.855 6.910 130,497 +0.02(+0.26%)
Jun 02, 2023 6.819 6.919 6.618 6.892 129,441 +0.15(+2.30%)
Jun 01, 2023 6.700 6.882 6.627 6.737 75,423 +0.04(+0.54%)
May 31, 2023 7.037 7.037 6.664 6.700 104,111 -0.22(-3.16%)
May 30, 2023 7.056 7.056 6.855 6.919 115,243 -0.07(-1.04%)
May 26, 2023 6.864 7.156 6.731 6.992 240,146 +0.16(+2.40%)
May 25, 2023 7.092 7.092 6.828 6.828 112,449 -0.09(-1.32%)
May 24, 2023 6.855 7.001 6.773 6.919 176,502 +0.03(+0.40%)
May 23, 2023 6.928 7.183 6.864 6.892 135,450 -0.03(-0.40%)
May 22, 2023 6.892 7.047 6.873 6.919 145,876 +0.04(+0.53%)
May 19, 2023 6.882 7.046 6.810 6.882 139,379 -0.09(-1.31%)
May 18, 2023 6.912 7.070 6.869 6.974 259,688 +0.10(+1.40%)
May 17, 2023 6.930 6.974 6.746 6.877 183,655 +0.04(+0.64%)
May 16, 2023 6.877 7.000 6.816 6.834 135,770 -0.03(-0.38%)
May 15, 2023 6.912 7.023 6.816 6.860 211,599 +0.02(+0.26%)
May 12, 2023 6.869 6.877 6.799 6.842 57,829 +0.03(+0.51%)
May 11, 2023 6.755 6.869 6.755 6.807 67,364 +0.05(+0.78%)
May 10, 2023 6.930 6.930 6.737 6.755 49,550 -0.07(-1.03%)
May 09, 2023 6.869 6.991 6.781 6.825 68,073 -0.08(-1.14%)
May 08, 2023 6.991 7.026 6.886 6.904 102,968 -0.06(-0.88%)
May 05, 2023 6.904 7.009 6.799 6.965 157,402 +0.19(+2.84%)
May 04, 2023 6.142 6.921 6.142 6.772 144,708 +0.45(+7.05%)
May 03, 2023 6.510 6.702 6.326 6.326 50,487 -0.19(-2.95%)
May 02, 2023 6.720 6.720 6.379 6.519 60,077 -0.17(-2.49%)
May 01, 2023 6.746 6.803 6.659 6.685 37,515 -0.08(-1.16%)
Apr 28, 2023 6.650 6.886 6.650 6.764 241,536 +0.01(+0.13%)
Apr 27, 2023 6.781 6.921 6.653 6.755 27,851 +0.05(+0.78%)
Apr 26, 2023 6.676 6.807 6.658 6.702 37,269 -0.03(-0.39%)
Apr 25, 2023 6.781 6.834 6.676 6.729 37,687 -0.05(-0.77%)
Apr 24, 2023 6.790 6.895 6.764 6.781 64,850 -0.01(-0.13%)
Apr 21, 2023 6.825 6.842 6.764 6.790 56,908 -0.01(-0.13%)
Apr 20, 2023 6.720 6.807 6.685 6.799 19,127 +0.04(+0.65%)
Apr 19, 2023 6.702 6.790 6.615 6.755 27,351 +0.02(+0.26%)
Apr 18, 2023 6.869 6.888 6.702 6.737 139,742 -0.15(-2.16%)
Apr 17, 2023 7.035 7.175 6.825 6.886 116,862 -0.14(-1.99%)
Apr 14, 2023 7.000 7.178 6.860 7.026 58,036 +0.08(+1.13%)
Apr 13, 2023 6.860 6.982 6.790 6.947 67,962 +0.11(+1.66%)
Apr 12, 2023 6.947 6.947 6.777 6.834 44,445 -0.05(-0.76%)
Apr 11, 2023 6.764 6.921 6.615 6.886 77,817 +0.18(+2.74%)
Apr 10, 2023 6.632 6.737 6.562 6.702 45,432 +0.00(+0.00%)
Apr 06, 2023 6.694 6.781 6.650 6.702 56,017 +0.04(+0.52%)
Apr 05, 2023 6.492 6.685 6.475 6.667 66,224 +0.15(+2.28%)
Apr 04, 2023 6.597 6.597 6.396 6.519 59,031 +0.02(+0.27%)
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.