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 (%)
Dec 30, 2022 4.044 4.084 3.619 3.864 531,561 -0.24(-5.78%)
Dec 29, 2022 4.142 4.309 4.060 4.101 156,417 +0.01(+0.20%)
Dec 28, 2022 4.052 4.183 3.962 4.093 89,874 +0.06(+1.42%)
Dec 27, 2022 3.978 4.068 3.839 4.035 197,896 +0.08(+2.07%)
Dec 23, 2022 3.946 4.019 3.897 3.954 93,437 +0.02(+0.41%)
Dec 22, 2022 4.191 4.191 3.856 3.937 141,311 -0.29(-6.77%)
Dec 21, 2022 3.880 4.232 3.880 4.223 148,271 +0.31(+7.93%)
Dec 20, 2022 3.815 3.962 3.655 3.913 142,524 +0.10(+2.57%)
Dec 19, 2022 4.076 4.125 3.790 3.815 112,561 -0.25(-6.22%)
Dec 16, 2022 4.109 4.142 3.962 4.068 239,939 -0.07(-1.78%)
Dec 15, 2022 4.297 4.297 4.101 4.142 126,281 -0.16(-3.61%)
Dec 14, 2022 4.419 4.697 4.256 4.297 216,084 -0.14(-3.13%)
Dec 13, 2022 4.803 4.901 4.387 4.436 226,537 -0.12(-2.69%)
Dec 12, 2022 4.681 4.706 4.493 4.558 158,964 -0.13(-2.79%)
Dec 09, 2022 4.566 4.738 4.411 4.689 133,267 +0.10(+2.14%)
Dec 08, 2022 4.803 4.893 4.575 4.591 190,175 -0.19(-3.93%)
Dec 07, 2022 4.713 4.967 4.628 4.779 97,539 +0.04(+0.86%)
Dec 06, 2022 5.334 5.334 4.599 4.738 1,186,069 -0.33(-6.60%)
Dec 05, 2022 5.106 5.155 4.893 5.073 285,061 -0.36(-6.62%)
Dec 02, 2022 5.244 5.547 5.244 5.432 91,199 -0.21(-3.76%)
Dec 01, 2022 6.078 6.274 5.510 5.645 260,268 -0.32(-5.34%)
Nov 30, 2022 5.710 6.004 5.416 5.963 261,246 +0.07(+1.25%)
Nov 29, 2022 6.208 6.208 5.686 5.890 134,560 -0.30(-4.88%)
Nov 28, 2022 6.094 6.380 5.806 6.192 140,272 +0.02(+0.40%)
Nov 25, 2022 6.519 6.645 6.053 6.168 113,963 -0.70(-10.23%)
Nov 23, 2022 7.123 7.303 6.846 6.870 113,513 -0.34(-4.76%)
Nov 22, 2022 7.107 7.295 7.107 7.213 35,365 -0.05(-0.67%)
Nov 21, 2022 7.377 7.450 6.723 7.262 134,577 -0.38(-5.02%)
Nov 18, 2022 7.733 7.733 7.472 7.646 59,705 +0.04(+0.52%)
Nov 17, 2022 7.615 7.844 7.425 7.607 68,026 -0.13(-1.73%)
Nov 16, 2022 7.701 7.982 7.409 7.741 66,410 +0.01(+0.10%)
Nov 15, 2022 7.583 7.966 7.536 7.733 113,215 +0.26(+3.49%)
Nov 14, 2022 7.741 7.828 7.425 7.472 133,444 -0.20(-2.57%)
Nov 11, 2022 7.559 8.025 7.480 7.670 65,277 +0.25(+3.41%)
Nov 10, 2022 6.611 7.591 6.540 7.417 152,652 +0.99(+15.36%)
Nov 09, 2022 6.943 7.156 6.327 6.430 102,515 -0.52(-7.50%)
Nov 08, 2022 6.706 7.006 6.501 6.951 170,620 -0.39(-5.27%)
Nov 07, 2022 7.235 7.816 7.188 7.338 105,150 +0.13(+1.75%)
Nov 04, 2022 7.409 7.757 7.038 7.212 110,606 -0.18(-2.46%)
Nov 03, 2022 7.701 7.741 7.292 7.393 70,295 -0.35(-4.49%)
Nov 02, 2022 8.073 8.168 7.694 7.741 64,050 -0.36(-4.48%)
Nov 01, 2022 8.254 8.333 7.899 8.104 43,171 -0.06(-0.68%)
Oct 31, 2022 8.089 8.705 8.057 8.160 134,615 +0.02(+0.29%)
Oct 28, 2022 7.986 8.231 7.907 8.136 57,657 +0.18(+2.28%)
Oct 27, 2022 8.215 8.373 7.899 7.954 45,207 -0.25(-3.08%)
Oct 26, 2022 7.780 8.420 7.773 8.207 67,228 +0.50(+6.45%)
Oct 25, 2022 7.267 7.812 7.141 7.709 57,203 +0.42(+5.74%)
Oct 24, 2022 7.678 7.678 7.164 7.291 51,777 -0.26(-3.45%)
Oct 21, 2022 6.714 7.741 6.667 7.551 148,758 +0.73(+10.78%)
Oct 20, 2022 7.109 7.153 6.663 6.817 87,318 -0.36(-5.06%)
Oct 19, 2022 6.912 7.235 6.635 7.180 142,266 +0.13(+1.79%)
Oct 18, 2022 7.409 7.488 6.738 7.054 140,672 -0.24(-3.25%)
Oct 17, 2022 7.228 7.899 7.149 7.291 257,286 +0.23(+3.24%)
Oct 14, 2022 7.962 8.049 6.619 7.062 395,726 -0.90(-11.31%)
Oct 13, 2022 8.926 9.143 6.896 7.962 650,914 -1.23(-13.40%)
Oct 12, 2022 9.400 9.400 9.075 9.194 57,036 -0.21(-2.27%)
Oct 11, 2022 8.823 9.455 8.736 9.408 50,461 +0.55(+6.24%)
Oct 10, 2022 9.068 9.068 8.823 8.855 32,513 -0.30(-3.28%)
Oct 07, 2022 9.147 9.439 9.005 9.155 74,673 -0.05(-0.51%)
Oct 06, 2022 9.755 9.755 9.028 9.202 71,655 -0.60(-6.12%)
Oct 05, 2022 9.795 9.850 9.447 9.803 29,393 -0.02(-0.24%)
Oct 04, 2022 9.384 9.850 9.384 9.826 32,191 +0.51(+5.51%)
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.