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 )

12.19 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 29, 2024 10.04 10.23 10.02 10.21 33,995 +0.31(+3.15%)
Feb 28, 2024 9.865 10.01 9.855 9.894 27,290 -0.03(-0.29%)
Feb 27, 2024 9.884 10.06 9.855 9.923 40,560 -0.02(-0.20%)
Feb 26, 2024 10.03 10.11 9.923 9.943 21,753 -0.13(-1.26%)
Feb 23, 2024 10.14 10.14 9.962 10.07 35,255 +0.01(+0.10%)
Feb 22, 2024 10.16 10.28 10.04 10.06 39,731 -0.12(-1.15%)
Feb 21, 2024 10.13 10.71 10.10 10.18 98,180 -0.72(-6.62%)
Feb 20, 2024 10.66 10.99 10.61 10.90 224,440 +0.41(+3.88%)
Feb 16, 2024 10.39 10.58 10.15 10.49 81,508 +0.16(+1.56%)
Feb 15, 2024 10.07 10.38 10.01 10.33 68,759 +0.41(+4.11%)
Feb 14, 2024 9.837 10.20 9.763 9.922 52,035 +0.24(+2.45%)
Feb 13, 2024 9.865 9.913 9.647 9.685 65,040 -0.31(-3.13%)
Feb 12, 2024 10.06 10.10 9.979 9.998 52,050 +0.02(+0.19%)
Feb 09, 2024 9.827 10.03 9.827 9.979 46,295 +0.15(+1.54%)
Feb 08, 2024 9.846 9.875 9.676 9.827 49,350 +0.16(+1.67%)
Feb 07, 2024 9.922 9.922 9.638 9.666 31,432 -0.14(-1.45%)
Feb 06, 2024 9.799 9.924 9.799 9.808 14,488 +0.01(+0.10%)
Feb 05, 2024 10.02 10.02 9.761 9.799 33,123 -0.32(-3.18%)
Feb 02, 2024 10.29 10.29 10.10 10.12 33,283 -0.21(-2.02%)
Feb 01, 2024 10.11 10.37 10.11 10.33 26,912 +0.22(+2.16%)
Jan 31, 2024 10.41 10.45 10.10 10.11 33,206 -0.24(-2.29%)
Jan 30, 2024 10.51 10.51 10.35 10.35 13,436 -0.15(-1.44%)
Jan 29, 2024 10.42 10.52 10.33 10.50 31,252 +0.09(+0.91%)
Jan 26, 2024 10.42 10.46 10.38 10.41 16,465 -0.02(-0.18%)
Jan 25, 2024 10.31 10.42 10.21 10.42 26,488 +0.26(+2.52%)
Jan 24, 2024 10.41 10.41 10.14 10.17 22,433 -0.09(-0.92%)
Jan 23, 2024 10.41 10.41 10.09 10.26 21,525 -0.04(-0.37%)
Jan 22, 2024 10.26 10.33 10.19 10.30 30,017 +0.14(+1.40%)
Jan 19, 2024 10.04 10.29 9.931 10.16 58,191 +0.23(+2.29%)
Jan 18, 2024 9.875 9.979 9.827 9.931 17,507 +0.06(+0.58%)
Jan 17, 2024 9.770 9.950 9.770 9.875 25,781 -0.03(-0.29%)
Jan 16, 2024 9.875 9.960 9.638 9.903 40,660 +0.05(+0.48%)
Jan 12, 2024 10.05 10.05 9.856 9.856 25,043 -0.06(-0.57%)
Jan 11, 2024 10.05 10.05 9.837 9.913 33,138 -0.14(-1.41%)
Jan 10, 2024 10.08 10.09 9.903 10.05 38,694 -0.02(-0.19%)
Jan 09, 2024 9.941 10.11 9.941 10.07 25,215 +0.04(+0.38%)
Jan 08, 2024 9.818 10.07 9.818 10.04 21,551 +0.17(+1.73%)
Jan 05, 2024 9.941 10.12 9.856 9.865 39,061 -0.15(-1.51%)
Jan 04, 2024 10.25 10.25 10.01 10.02 27,274 -0.15(-1.49%)
Jan 03, 2024 10.21 10.42 10.02 10.17 97,379 -0.07(-0.65%)
Jan 02, 2024 9.922 10.24 9.913 10.23 54,157 +0.19(+1.89%)
Dec 29, 2023 10.38 10.38 9.647 10.05 157,063 -0.30(-2.93%)
Dec 28, 2023 10.23 10.41 10.23 10.35 65,174 -0.04(-0.36%)
Dec 27, 2023 10.27 10.42 10.23 10.39 29,555 +0.15(+1.48%)
Dec 26, 2023 10.23 10.28 10.19 10.23 24,030 +0.00(+0.00%)
Dec 22, 2023 10.41 10.41 10.19 10.23 28,049 -0.10(-1.01%)
Dec 21, 2023 10.21 10.36 10.08 10.34 64,536 +0.28(+2.83%)
Dec 20, 2023 10.30 10.37 10.05 10.05 72,563 -0.26(-2.48%)
Dec 19, 2023 10.40 10.48 10.30 10.31 53,865 -0.09(-0.82%)
Dec 18, 2023 10.54 10.61 10.36 10.40 51,181 -0.11(-1.08%)
Dec 15, 2023 10.33 10.57 10.23 10.51 214,965 +0.19(+1.84%)
Dec 14, 2023 10.17 10.38 10.05 10.32 89,250 +0.30(+3.03%)
Dec 13, 2023 9.846 10.13 9.770 10.02 73,407 +0.14(+1.44%)
Dec 12, 2023 9.742 9.941 9.713 9.875 21,219 +0.15(+1.56%)
Dec 11, 2023 9.827 9.903 9.704 9.723 27,772 -0.17(-1.72%)
Dec 08, 2023 9.846 9.950 9.789 9.894 31,320 +0.05(+0.48%)
Dec 07, 2023 9.704 9.856 9.609 9.846 41,550 +0.14(+1.46%)
Dec 06, 2023 10.03 10.06 9.676 9.704 43,782 -0.28(-2.85%)
Dec 05, 2023 9.950 10.05 9.950 9.988 17,480 -0.03(-0.28%)
Dec 04, 2023 9.903 10.05 9.903 10.02 48,796 +0.12(+1.25%)
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.