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 (%)
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%)
Jul 03, 2023 7.358 7.553 7.180 7.198 37,378 -0.12(-1.70%)
Jun 30, 2023 7.367 7.375 7.224 7.322 36,869 +0.01(+0.12%)
Jun 29, 2023 7.233 7.367 7.180 7.313 69,657 +0.10(+1.35%)
Jun 28, 2023 7.055 7.224 6.949 7.215 72,950 +0.18(+2.53%)
Jun 27, 2023 6.976 7.073 6.931 7.038 45,925 +0.04(+0.64%)
Jun 26, 2023 6.860 7.042 6.780 6.993 111,285 +0.12(+1.68%)
Jun 23, 2023 6.593 6.887 6.593 6.878 241,443 +0.19(+2.79%)
Jun 22, 2023 6.718 6.824 6.673 6.691 60,906 -0.07(-1.05%)
Jun 21, 2023 6.780 6.888 6.753 6.762 57,590 +0.01(+0.13%)
Jun 20, 2023 6.860 6.949 6.753 6.753 83,245 -0.12(-1.68%)
Jun 16, 2023 7.144 7.144 6.860 6.869 105,840 -0.21(-3.01%)
Jun 15, 2023 6.940 7.109 6.940 7.082 86,080 +0.36(+5.28%)
May 08, 2023 6.812 6.846 6.710 6.727 105,676 -0.06(-0.88%)
May 05, 2023 6.727 6.829 6.624 6.786 161,542 +0.19(+2.84%)
May 04, 2023 5.985 6.744 5.985 6.599 148,514 +0.43(+7.05%)
May 03, 2023 6.343 6.531 6.164 6.164 51,815 -0.19(-2.95%)
May 02, 2023 6.548 6.548 6.215 6.352 61,657 -0.16(-2.49%)
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.