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 29, 2023 10.38 10.38 9.647 10.05 157,063 -0.30(-2.93%)
Dec 28, 2023 10.23 10.41 10.23 10.35 65,174 -0.04(-0.36%)
Dec 27, 2023 10.27 10.42 10.23 10.39 29,555 +0.15(+1.48%)
Dec 26, 2023 10.23 10.28 10.19 10.23 24,030 +0.00(+0.00%)
Dec 22, 2023 10.41 10.41 10.19 10.23 28,049 -0.10(-1.01%)
Dec 21, 2023 10.21 10.36 10.08 10.34 64,536 +0.28(+2.83%)
Dec 20, 2023 10.30 10.37 10.05 10.05 72,563 -0.26(-2.48%)
Dec 19, 2023 10.40 10.48 10.30 10.31 53,865 -0.09(-0.82%)
Dec 18, 2023 10.54 10.61 10.36 10.40 51,181 -0.11(-1.08%)
Dec 15, 2023 10.33 10.57 10.23 10.51 214,965 +0.19(+1.84%)
Dec 14, 2023 10.17 10.38 10.05 10.32 89,250 +0.30(+3.03%)
Dec 13, 2023 9.846 10.13 9.770 10.02 73,407 +0.14(+1.44%)
Dec 12, 2023 9.742 9.941 9.713 9.875 21,219 +0.15(+1.56%)
Dec 11, 2023 9.827 9.903 9.704 9.723 27,772 -0.17(-1.72%)
Dec 08, 2023 9.846 9.950 9.789 9.894 31,320 +0.05(+0.48%)
Dec 07, 2023 9.704 9.856 9.609 9.846 41,550 +0.14(+1.46%)
Dec 06, 2023 10.03 10.06 9.676 9.704 43,782 -0.28(-2.85%)
Dec 05, 2023 9.950 10.05 9.950 9.988 17,480 -0.03(-0.28%)
Dec 04, 2023 9.903 10.05 9.903 10.02 48,796 +0.12(+1.25%)
Dec 01, 2023 9.732 9.950 9.382 9.894 68,350 +0.09(+0.87%)
Nov 30, 2023 9.950 9.950 9.732 9.808 47,681 -0.03(-0.29%)
Nov 29, 2023 9.789 9.856 9.713 9.837 37,047 +0.10(+1.07%)
Nov 28, 2023 9.505 9.837 9.505 9.732 43,656 +0.09(+0.98%)
Nov 27, 2023 9.477 9.676 9.410 9.638 60,058 +0.12(+1.29%)
Nov 24, 2023 9.315 9.514 9.315 9.514 22,106 +0.05(+0.50%)
Nov 22, 2023 9.325 9.552 9.278 9.467 62,544 +0.11(+1.22%)
Nov 21, 2023 9.467 9.467 9.147 9.353 108,169 -0.27(-2.85%)
Nov 20, 2023 9.353 9.665 9.316 9.628 121,324 +0.28(+3.05%)
Nov 17, 2023 9.353 9.380 9.224 9.343 66,872 +0.08(+0.89%)
Nov 16, 2023 9.252 9.443 9.141 9.261 70,128 +0.12(+1.31%)
Nov 15, 2023 9.114 9.261 8.746 9.141 84,170 +0.05(+0.50%)
Nov 14, 2023 8.820 9.095 8.820 9.095 75,301 +0.26(+2.91%)
Nov 13, 2023 8.728 8.847 8.654 8.838 70,935 +0.10(+1.16%)
Nov 10, 2023 8.719 8.755 8.581 8.737 47,929 +0.03(+0.32%)
Nov 09, 2023 8.774 8.774 8.517 8.709 44,791 +0.28(+3.38%)
Nov 08, 2023 8.287 8.590 8.213 8.425 50,597 +0.02(+0.22%)
Nov 07, 2023 7.938 8.599 7.852 8.406 90,915 +0.58(+7.39%)
Nov 06, 2023 7.970 8.011 7.772 7.828 30,567 -0.09(-1.16%)
Nov 03, 2023 7.855 7.965 7.855 7.919 41,405 +0.20(+2.62%)
Nov 02, 2023 7.782 7.782 7.580 7.717 54,993 +0.05(+0.60%)
Nov 01, 2023 7.763 7.763 7.579 7.671 18,904 -0.02(-0.24%)
Oct 31, 2023 7.892 8.066 7.534 7.690 44,787 -0.08(-1.06%)
Oct 30, 2023 7.671 7.800 7.497 7.772 28,367 +0.15(+1.93%)
Oct 27, 2023 7.644 7.671 7.442 7.625 23,460 +0.00(+0.00%)
Oct 26, 2023 7.469 7.828 7.331 7.625 75,339 +0.16(+2.09%)
Oct 25, 2023 7.451 7.598 7.258 7.469 29,563 -0.03(-0.37%)
Oct 24, 2023 7.497 7.524 7.322 7.497 31,446 +0.05(+0.62%)
Oct 23, 2023 7.304 7.552 7.211 7.451 36,452 +0.10(+1.38%)
Oct 20, 2023 7.359 7.432 7.258 7.350 52,879 +0.01(+0.13%)
Oct 19, 2023 7.570 7.644 7.331 7.341 31,481 -0.23(-3.03%)
Oct 18, 2023 7.745 7.772 7.561 7.570 63,459 -0.17(-2.14%)
Oct 17, 2023 7.423 7.860 7.372 7.736 99,858 +0.28(+3.82%)
Oct 16, 2023 7.515 7.625 7.368 7.451 31,953 +0.06(+0.75%)
Oct 13, 2023 7.414 7.451 6.982 7.396 82,410 -0.04(-0.49%)
Oct 12, 2023 7.745 7.800 7.313 7.432 72,496 -0.39(-4.94%)
Oct 11, 2023 7.699 7.846 7.306 7.818 18,361 +0.06(+0.71%)
Oct 10, 2023 7.488 7.929 7.442 7.763 40,160 +0.24(+3.17%)
Oct 09, 2023 7.478 7.579 7.373 7.524 46,654 -0.06(-0.73%)
Oct 06, 2023 7.506 7.644 7.203 7.579 71,489 +0.06(+0.86%)
Oct 05, 2023 7.423 7.690 7.423 7.515 59,892 +0.09(+1.24%)
Oct 04, 2023 7.359 7.506 7.359 7.423 29,543 +0.06(+0.75%)
Oct 03, 2023 7.616 7.707 7.212 7.368 57,935 -0.25(-3.26%)
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.