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 (%)
Jun 30, 2022 9.527 9.965 9.474 9.942 35,283 +0.28(+2.86%)
Jun 29, 2022 9.803 9.895 9.527 9.665 55,217 -0.16(-1.64%)
Jun 28, 2022 10.13 10.24 9.780 9.826 52,671 -0.31(-3.10%)
Jun 27, 2022 10.54 10.55 10.06 10.14 48,898 -0.38(-3.64%)
Jun 24, 2022 9.934 11.12 9.934 10.52 440,340 +0.66(+6.69%)
Jun 23, 2022 9.589 10.02 9.543 9.865 84,772 +0.24(+2.47%)
Jun 22, 2022 9.857 9.988 9.366 9.627 99,002 -0.19(-1.95%)
Jun 21, 2022 9.934 10.40 9.773 9.819 81,678 -0.06(-0.62%)
Jun 17, 2022 9.535 9.880 9.359 9.880 118,455 +0.32(+3.37%)
Jun 16, 2022 9.780 9.780 9.435 9.558 68,380 -0.31(-3.11%)
Jun 15, 2022 10.00 10.06 9.761 9.865 54,393 -0.01(-0.08%)
Jun 14, 2022 10.05 10.13 9.704 9.872 83,825 -0.07(-0.69%)
Jun 13, 2022 10.02 10.02 9.654 9.942 121,386 -0.18(-1.82%)
Jun 10, 2022 10.18 10.24 9.972 10.13 56,539 -0.12(-1.20%)
Jun 09, 2022 10.51 10.51 10.16 10.25 26,346 -0.30(-2.84%)
Jun 08, 2022 10.69 10.72 10.51 10.55 18,132 -0.22(-2.07%)
Jun 07, 2022 10.74 10.83 10.39 10.77 79,019 -0.06(-0.57%)
Jun 06, 2022 11.35 11.64 10.80 10.83 44,561 -0.46(-4.08%)
Jun 03, 2022 11.12 11.31 10.89 11.29 42,234 +0.08(+0.75%)
Jun 02, 2022 10.89 11.28 10.60 11.21 54,718 +0.36(+3.32%)
Jun 01, 2022 11.43 11.78 10.29 10.85 144,068 -0.89(-7.58%)
May 31, 2022 11.74 11.76 11.56 11.74 53,279 +0.01(+0.07%)
May 27, 2022 11.77 11.81 11.65 11.73 52,541 +0.18(+1.53%)
May 26, 2022 11.55 11.66 11.49 11.55 40,241 +0.05(+0.47%)
May 25, 2022 11.01 11.62 10.98 11.50 68,488 +0.52(+4.75%)
May 24, 2022 10.66 11.08 10.66 10.98 135,412 +0.18(+1.71%)
May 23, 2022 10.55 11.05 10.47 10.79 162,203 +0.52(+5.08%)
May 20, 2022 9.857 10.28 9.665 10.27 202,502 +0.26(+2.61%)
May 19, 2022 9.922 10.14 9.699 10.01 124,464 +0.15(+1.50%)
May 18, 2022 9.855 10.12 9.803 9.862 130,446 +0.01(+0.08%)
May 17, 2022 10.35 10.60 9.766 9.855 160,885 -0.39(-3.83%)
May 16, 2022 10.83 10.88 10.08 10.25 142,767 -0.27(-2.54%)
May 13, 2022 10.01 10.86 9.340 10.51 728,696 -0.40(-3.67%)
May 12, 2022 10.84 11.04 10.69 10.92 35,414 +0.15(+1.38%)
May 11, 2022 11.12 11.27 10.73 10.77 43,026 -0.24(-2.22%)
May 10, 2022 11.17 11.17 10.72 11.01 59,037 -0.13(-1.13%)
May 09, 2022 11.64 11.66 11.03 11.14 40,731 -0.52(-4.45%)
May 06, 2022 11.92 11.97 11.50 11.66 29,683 -0.19(-1.63%)
May 05, 2022 12.41 12.41 11.68 11.85 61,362 -0.49(-3.97%)
May 04, 2022 12.01 12.38 12.01 12.34 66,643 +0.24(+2.02%)
May 03, 2022 11.86 12.10 11.79 12.09 19,032 +0.33(+2.77%)
May 02, 2022 11.91 11.93 11.64 11.77 57,404 -0.21(-1.79%)
Apr 29, 2022 12.00 12.01 11.90 11.98 40,619 +0.08(+0.69%)
Apr 28, 2022 11.53 11.90 11.35 11.90 25,616 +0.49(+4.29%)
Apr 27, 2022 11.62 11.63 11.34 11.41 34,933 -0.13(-1.16%)
Apr 26, 2022 11.78 11.85 11.49 11.55 47,046 -0.30(-2.57%)
Apr 25, 2022 11.83 12.21 11.58 11.85 53,775 +0.04(+0.31%)
Apr 22, 2022 12.16 12.19 11.72 11.81 45,897 -0.19(-1.61%)
Apr 21, 2022 12.03 12.18 11.94 12.01 38,577 +0.07(+0.56%)
Apr 20, 2022 11.94 12.01 11.72 11.94 38,241 +0.06(+0.50%)
Apr 19, 2022 12.25 12.42 11.75 11.88 71,420 -0.39(-3.14%)
Apr 18, 2022 12.27 12.41 12.26 12.26 25,972 +0.01(+0.12%)
Apr 14, 2022 12.49 12.61 12.23 12.25 37,900 -0.19(-1.49%)
Apr 13, 2022 12.22 12.49 12.22 12.44 33,578 +0.21(+1.76%)
Apr 12, 2022 12.51 12.55 12.12 12.22 51,194 -0.22(-1.79%)
Apr 11, 2022 12.44 12.53 12.33 12.44 44,663 +0.04(+0.36%)
Apr 08, 2022 12.26 12.66 12.26 12.40 50,974 +0.07(+0.60%)
Apr 07, 2022 12.38 12.54 12.21 12.32 72,774 +0.07(+0.54%)
Apr 06, 2022 12.27 12.35 12.14 12.26 46,694 -0.01(-0.12%)
Apr 05, 2022 12.42 12.66 12.26 12.27 40,085 -0.19(-1.49%)
Apr 04, 2022 12.46 12.68 12.38 12.46 51,297 -0.04(-0.30%)
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.