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 )

11.64 +0.43 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 +0.36(+5.28%)
May 08, 2023 6.988 7.023 6.883 6.901 103,012 -0.06(-0.88%)
May 05, 2023 6.901 7.006 6.796 6.962 157,469 +0.19(+2.84%)
May 04, 2023 6.140 6.918 6.140 6.770 144,769 +0.45(+7.05%)
May 03, 2023 6.507 6.700 6.323 6.323 50,509 -0.19(-2.95%)
May 02, 2023 6.717 6.717 6.376 6.516 60,102 -0.17(-2.49%)
May 01, 2023 6.743 6.800 6.656 6.682 37,531 -0.08(-1.16%)
Apr 28, 2023 6.647 6.883 6.647 6.761 241,638 +0.01(+0.13%)
Apr 27, 2023 6.778 6.918 6.650 6.752 27,863 +0.05(+0.78%)
Apr 26, 2023 6.673 6.805 6.655 6.700 37,284 -0.03(-0.39%)
Apr 25, 2023 6.778 6.831 6.673 6.726 37,703 -0.05(-0.77%)
Apr 24, 2023 6.787 6.892 6.761 6.778 64,877 -0.01(-0.13%)
Apr 21, 2023 6.822 6.840 6.761 6.787 56,932 -0.01(-0.13%)
Apr 20, 2023 6.717 6.805 6.682 6.796 19,135 +0.04(+0.65%)
Apr 19, 2023 6.700 6.787 6.612 6.752 27,362 +0.02(+0.26%)
Apr 18, 2023 6.866 6.885 6.700 6.735 139,801 -0.15(-2.16%)
Apr 17, 2023 7.032 7.172 6.822 6.883 116,911 -0.14(-1.99%)
Apr 14, 2023 6.997 7.175 6.857 7.023 58,060 +0.08(+1.13%)
Apr 13, 2023 6.857 6.979 6.787 6.944 67,990 +0.11(+1.66%)
Apr 12, 2023 6.944 6.944 6.774 6.831 44,464 -0.05(-0.76%)
Apr 11, 2023 6.761 6.918 6.612 6.883 77,850 +0.18(+2.74%)
Apr 10, 2023 6.630 6.735 6.560 6.700 45,451 +0.00(+0.00%)
Apr 06, 2023 6.691 6.778 6.647 6.700 56,041 +0.03(+0.53%)
Apr 05, 2023 6.490 6.682 6.472 6.665 66,253 +0.15(+2.28%)
Apr 04, 2023 6.595 6.595 6.393 6.516 59,056 +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.