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 +0.32 (+2.59%)
Streaming Delayed 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 (%)
Oct 31, 2022 8.092 8.708 8.060 8.163 134,558 +0.02(+0.29%)
Oct 28, 2022 7.989 8.234 7.910 8.139 57,632 +0.18(+2.28%)
Oct 27, 2022 8.218 8.376 7.902 7.958 45,188 -0.25(-3.08%)
Oct 26, 2022 7.784 8.424 7.776 8.210 67,199 +0.50(+6.45%)
Oct 25, 2022 7.270 7.815 7.144 7.713 57,179 +0.42(+5.74%)
Oct 24, 2022 7.681 7.681 7.167 7.294 51,755 -0.26(-3.45%)
Oct 21, 2022 6.717 7.744 6.670 7.555 148,694 +0.73(+10.78%)
Oct 20, 2022 7.112 7.156 6.666 6.820 87,281 -0.36(-5.06%)
Oct 19, 2022 6.915 7.238 6.638 7.183 142,205 +0.13(+1.79%)
Oct 18, 2022 7.412 7.491 6.741 7.057 140,612 -0.24(-3.25%)
Oct 17, 2022 7.231 7.902 7.152 7.294 257,177 +0.23(+3.24%)
Oct 14, 2022 7.965 8.052 6.621 7.065 395,558 -0.90(-11.31%)
Oct 13, 2022 8.930 9.147 6.899 7.965 650,638 -1.23(-13.40%)
Oct 12, 2022 9.404 9.404 9.078 9.198 57,012 -0.21(-2.27%)
Oct 11, 2022 8.827 9.459 8.740 9.412 50,439 +0.55(+6.24%)
Oct 10, 2022 9.072 9.072 8.827 8.858 32,499 -0.30(-3.28%)
Oct 07, 2022 9.151 9.443 9.009 9.159 74,641 -0.05(-0.51%)
Oct 06, 2022 9.759 9.759 9.032 9.206 71,624 -0.60(-6.12%)
Oct 05, 2022 9.799 9.854 9.451 9.807 29,381 -0.02(-0.24%)
Oct 04, 2022 9.388 9.854 9.388 9.830 32,178 +0.51(+5.51%)
Oct 03, 2022 9.625 9.625 9.261 9.317 70,191 -0.15(-1.59%)
Sep 30, 2022 9.499 9.688 9.261 9.467 105,480 -0.03(-0.33%)
Sep 29, 2022 9.514 9.562 8.937 9.499 314,098 -0.32(-3.22%)
Sep 28, 2022 9.791 10.42 9.744 9.815 82,223 +0.07(+0.73%)
Sep 27, 2022 9.688 9.823 9.443 9.744 64,823 +0.09(+0.98%)
Sep 26, 2022 9.759 10.21 9.609 9.649 45,065 -0.18(-1.85%)
Sep 23, 2022 10.40 10.40 9.744 9.830 87,402 -0.73(-6.89%)
Sep 22, 2022 10.78 10.78 10.08 10.56 72,246 -0.23(-2.12%)
Sep 21, 2022 11.11 11.23 10.76 10.79 61,764 -0.28(-2.50%)
Sep 20, 2022 11.73 11.76 11.05 11.06 194,236 -0.74(-6.29%)
Sep 19, 2022 11.55 11.81 11.55 11.81 71,424 +0.16(+1.36%)
Sep 16, 2022 11.18 11.77 11.07 11.65 748,961 +0.52(+4.69%)
Sep 15, 2022 11.43 11.60 10.99 11.13 58,189 -0.42(-3.63%)
Sep 14, 2022 11.32 11.58 11.30 11.55 52,458 +0.14(+1.25%)
Sep 13, 2022 11.51 11.62 11.36 11.40 72,291 -0.28(-2.37%)
Sep 12, 2022 11.46 11.69 11.46 11.68 64,772 +0.09(+0.75%)
Sep 09, 2022 11.42 11.63 11.29 11.59 57,279 +0.24(+2.09%)
Sep 08, 2022 11.32 11.58 11.08 11.36 64,906 +0.15(+1.34%)
Sep 07, 2022 10.90 11.39 10.87 11.21 89,892 +0.32(+2.90%)
Sep 06, 2022 10.27 11.06 10.15 10.89 116,277 +0.53(+5.11%)
Sep 02, 2022 10.43 10.53 10.33 10.36 22,856 +0.01(+0.08%)
Sep 01, 2022 11.05 11.05 10.27 10.35 50,558 -0.61(-5.55%)
Aug 31, 2022 10.84 11.12 10.79 10.96 100,861 +0.40(+3.74%)
Aug 30, 2022 11.01 11.01 10.53 10.57 73,883 -0.17(-1.55%)
Aug 29, 2022 10.26 10.81 9.996 10.73 70,971 +0.47(+4.62%)
Aug 26, 2022 10.38 10.46 10.22 10.26 16,385 -0.10(-0.99%)
Aug 25, 2022 10.26 10.38 10.10 10.36 21,064 +0.24(+2.42%)
Aug 24, 2022 10.53 10.53 10.01 10.11 40,025 -0.38(-3.61%)
Aug 23, 2022 10.67 10.79 10.36 10.49 57,099 -0.25(-2.35%)
Aug 22, 2022 11.50 11.66 10.45 10.75 60,833 -0.87(-7.48%)
Aug 19, 2022 11.76 11.76 11.50 11.62 43,569 -0.17(-1.47%)
Aug 18, 2022 11.91 12.01 11.58 11.79 85,000 +0.01(+0.07%)
Aug 17, 2022 11.93 11.93 11.70 11.78 40,763 -0.15(-1.22%)
Aug 16, 2022 11.93 11.94 11.85 11.93 54,667 +0.04(+0.32%)
Aug 15, 2022 11.92 11.94 11.77 11.89 40,289 +0.05(+0.39%)
Aug 12, 2022 11.82 11.89 11.76 11.84 39,214 +0.12(+1.05%)
Aug 11, 2022 11.81 12.00 11.72 11.72 31,170 -0.15(-1.29%)
Aug 10, 2022 11.44 11.95 11.32 11.87 28,782 +0.55(+4.88%)
Aug 09, 2022 11.35 11.51 11.22 11.32 25,444 +0.00(+0.00%)
Aug 08, 2022 11.34 11.47 11.31 11.32 21,827 +0.09(+0.82%)
Aug 05, 2022 11.37 11.38 11.20 11.23 22,065 -0.08(-0.75%)
Aug 04, 2022 11.28 11.40 11.21 11.31 26,488 -0.12(-1.01%)
Aug 03, 2022 11.21 11.50 11.21 11.43 14,730 +0.15(+1.29%)
Aug 02, 2022 11.38 11.49 11.25 11.28 12,441 -0.08(-0.68%)
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.