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
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 (%)
Sep 29, 2023 7.929 7.929 7.726 7.837 44,599 -0.07(-0.93%)
Sep 28, 2023 7.736 7.947 7.737 7.910 22,636 -0.02(-0.23%)
Sep 27, 2023 7.818 7.965 7.818 7.929 37,997 +0.16(+2.01%)
Sep 26, 2023 8.269 8.296 7.772 7.772 76,248 -0.53(-6.42%)
Sep 25, 2023 8.241 8.305 8.250 8.305 36,563 +0.06(+0.78%)
Sep 22, 2023 8.241 8.394 8.195 8.241 41,174 +0.00(+0.00%)
Sep 21, 2023 8.425 8.434 8.085 8.241 100,353 -0.23(-2.71%)
Sep 20, 2023 8.498 8.535 8.425 8.471 23,692 +0.06(+0.65%)
Sep 19, 2023 8.259 8.434 8.259 8.415 39,965 +0.06(+0.66%)
Sep 18, 2023 8.415 8.480 8.314 8.360 42,418 -0.08(-0.98%)
Sep 15, 2023 8.452 8.498 8.241 8.443 237,765 -0.03(-0.33%)
Sep 14, 2023 8.452 8.544 8.393 8.471 38,775 +0.06(+0.77%)
Sep 13, 2023 8.434 8.507 8.388 8.406 51,248 +0.05(+0.55%)
Sep 12, 2023 8.296 8.471 8.296 8.360 47,606 -0.05(-0.55%)
Sep 11, 2023 8.342 8.415 8.319 8.406 30,728 +0.11(+1.33%)
Sep 08, 2023 8.204 8.351 8.204 8.296 27,005 +0.03(+0.33%)
Sep 07, 2023 8.324 8.388 8.250 8.269 26,731 -0.10(-1.21%)
Sep 06, 2023 8.314 8.411 8.278 8.370 22,215 +0.06(+0.77%)
Sep 05, 2023 8.452 8.544 8.085 8.305 69,353 -0.20(-2.38%)
Sep 01, 2023 8.608 8.755 8.471 8.507 44,875 -0.06(-0.64%)
Aug 31, 2023 8.599 8.728 8.553 8.562 45,220 +0.06(+0.65%)
Aug 30, 2023 8.498 8.627 8.452 8.507 37,394 -0.03(-0.32%)
Aug 29, 2023 8.397 8.618 8.397 8.535 46,926 +0.14(+1.64%)
Aug 28, 2023 8.305 8.434 8.305 8.397 19,951 +0.10(+1.22%)
Aug 25, 2023 8.287 8.388 8.287 8.296 18,565 +0.04(+0.44%)
Aug 24, 2023 8.581 8.581 8.250 8.259 44,931 -0.25(-2.92%)
Aug 23, 2023 8.011 8.507 8.011 8.507 109,339 +0.54(+6.80%)
Aug 22, 2023 8.122 8.229 7.929 7.965 67,761 -0.17(-2.03%)
Aug 21, 2023 8.553 8.664 8.103 8.131 109,473 -0.54(-6.25%)
Aug 18, 2023 8.726 8.762 8.566 8.673 103,809 -0.04(-0.51%)
Aug 17, 2023 8.619 8.801 8.619 8.717 70,469 +0.13(+1.55%)
Aug 16, 2023 8.637 8.637 8.459 8.584 27,674 +0.09(+1.05%)
Aug 15, 2023 8.637 8.719 8.468 8.495 57,204 -0.21(-2.45%)
Aug 14, 2023 8.886 8.886 8.619 8.708 136,018 +0.12(+1.34%)
Aug 11, 2023 8.513 8.735 8.513 8.593 122,381 +0.08(+0.94%)
Aug 10, 2023 8.415 8.593 8.393 8.513 51,747 +0.13(+1.59%)
Aug 09, 2023 8.166 8.451 8.131 8.380 48,780 +0.12(+1.51%)
Aug 08, 2023 8.211 8.264 8.033 8.255 66,504 +0.04(+0.43%)
Aug 07, 2023 8.095 8.331 8.095 8.220 53,839 +0.12(+1.54%)
Aug 04, 2023 8.077 8.131 7.997 8.095 44,462 +0.08(+1.00%)
Aug 03, 2023 8.246 8.255 7.953 8.015 58,804 -0.26(-3.11%)
Aug 02, 2023 8.326 8.326 8.246 8.273 36,403 -0.10(-1.17%)
Aug 01, 2023 8.442 8.442 8.255 8.371 25,815 -0.05(-0.63%)
Jul 31, 2023 8.548 8.548 8.282 8.424 52,734 -0.01(-0.11%)
Jul 28, 2023 8.335 8.468 8.317 8.433 36,444 +0.14(+1.71%)
Jul 27, 2023 8.495 8.499 8.273 8.291 52,483 -0.19(-2.20%)
Jul 26, 2023 8.335 8.486 8.309 8.477 34,116 +0.14(+1.71%)
Jul 25, 2023 8.317 8.406 8.273 8.335 19,426 +0.02(+0.21%)
Jul 24, 2023 8.228 8.424 8.228 8.317 57,451 +0.05(+0.65%)
Jul 21, 2023 8.228 8.353 8.171 8.264 92,335 +0.06(+0.76%)
Jul 20, 2023 8.104 8.202 7.997 8.202 61,039 +0.03(+0.33%)
Jul 19, 2023 8.273 8.380 8.171 8.175 79,289 -0.09(-1.08%)
Jul 18, 2023 7.909 8.300 7.802 8.264 186,394 +0.41(+5.20%)
Jul 17, 2023 7.562 7.891 7.562 7.855 115,906 +0.28(+3.76%)
Jul 14, 2023 7.749 7.749 7.491 7.571 30,418 -0.13(-1.73%)
Jul 13, 2023 7.509 7.740 7.509 7.704 74,361 +0.21(+2.85%)
Jul 12, 2023 7.571 7.580 7.446 7.491 33,308 +0.03(+0.36%)
Jul 11, 2023 7.340 7.500 7.340 7.464 70,674 +0.16(+2.19%)
Jul 10, 2023 7.109 7.322 7.109 7.304 51,716 +0.19(+2.62%)
Jul 07, 2023 7.073 7.171 7.044 7.118 50,783 +0.04(+0.63%)
Jul 06, 2023 7.224 7.331 7.064 7.073 89,778 -0.20(-2.69%)
Jul 05, 2023 7.198 7.375 7.198 7.269 118,665 +0.07(+0.99%)
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.