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 )

10.33 +0.05 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2023 10.10 10.10 9.391 9.778 161,352 -0.30(-2.93%)
Dec 28, 2023 9.953 10.14 9.953 10.07 66,953 -0.04(-0.36%)
Dec 27, 2023 10.000 10.15 9.963 10.11 30,362 +0.15(+1.48%)
Dec 26, 2023 9.963 10.01 9.923 9.963 24,686 +0.00(+0.00%)
Dec 22, 2023 10.13 10.13 9.917 9.963 28,814 -0.10(-1.01%)
Dec 21, 2023 9.935 10.08 9.815 10.06 66,299 +0.28(+2.83%)
Dec 20, 2023 10.03 10.09 9.778 9.787 74,544 -0.25(-2.48%)
Dec 19, 2023 10.12 10.20 10.03 10.04 55,336 -0.08(-0.82%)
Dec 18, 2023 10.26 10.33 10.08 10.12 52,579 -0.11(-1.08%)
Dec 15, 2023 10.05 10.29 9.963 10.23 220,834 +0.18(+1.84%)
Dec 14, 2023 9.898 10.10 9.778 10.05 91,687 +0.30(+3.03%)
Dec 13, 2023 9.584 9.861 9.511 9.751 75,411 +0.14(+1.44%)
Dec 12, 2023 9.483 9.677 9.455 9.612 21,799 +0.15(+1.56%)
Dec 11, 2023 9.566 9.640 9.446 9.465 28,530 -0.17(-1.72%)
Dec 08, 2023 9.584 9.686 9.529 9.631 32,175 +0.05(+0.48%)
Dec 07, 2023 9.446 9.594 9.354 9.584 42,685 +0.14(+1.46%)
Dec 06, 2023 9.760 9.797 9.418 9.446 44,978 -0.28(-2.85%)
Dec 05, 2023 9.686 9.778 9.686 9.723 17,958 -0.03(-0.28%)
Dec 04, 2023 9.640 9.778 9.640 9.751 50,128 +0.12(+1.25%)
Dec 01, 2023 9.474 9.686 9.132 9.631 70,216 +0.08(+0.87%)
Nov 30, 2023 9.686 9.686 9.474 9.548 48,983 -0.03(-0.29%)
Nov 29, 2023 9.529 9.594 9.455 9.575 38,058 +0.10(+1.07%)
Nov 28, 2023 9.252 9.575 9.252 9.474 44,847 +0.09(+0.98%)
Nov 27, 2023 9.225 9.418 9.160 9.382 61,698 +0.12(+1.29%)
Nov 24, 2023 9.068 9.262 9.068 9.262 22,709 +0.05(+0.50%)
Nov 22, 2023 9.077 9.299 9.031 9.215 64,252 +0.11(+1.22%)
Nov 21, 2023 9.215 9.215 8.904 9.105 111,123 -0.27(-2.85%)
Nov 20, 2023 9.104 9.408 9.068 9.372 124,637 +0.28(+3.05%)
Nov 17, 2023 9.104 9.131 8.979 9.095 68,698 +0.08(+0.89%)
Nov 16, 2023 9.006 9.192 8.898 9.015 72,043 +0.12(+1.31%)
Nov 15, 2023 8.871 9.015 8.514 8.898 86,468 +0.04(+0.50%)
Nov 14, 2023 8.585 8.854 8.585 8.854 77,357 +0.25(+2.91%)
Nov 13, 2023 8.496 8.612 8.424 8.603 72,872 +0.10(+1.16%)
Nov 10, 2023 8.487 8.523 8.353 8.505 49,238 +0.03(+0.32%)
Nov 09, 2023 8.541 8.541 8.290 8.478 46,014 +0.28(+3.38%)
Nov 08, 2023 8.067 8.362 7.995 8.201 51,978 +0.02(+0.22%)
Nov 07, 2023 7.727 8.371 7.643 8.183 93,397 +0.56(+7.39%)
Nov 06, 2023 7.758 7.798 7.566 7.619 31,402 -0.09(-1.16%)
Nov 03, 2023 7.646 7.754 7.646 7.709 42,535 +0.20(+2.62%)
Nov 02, 2023 7.575 7.575 7.378 7.512 56,495 +0.04(+0.60%)
Nov 01, 2023 7.557 7.557 7.378 7.467 19,420 -0.02(-0.24%)
Oct 31, 2023 7.682 7.852 7.333 7.485 46,010 -0.08(-1.06%)
Oct 30, 2023 7.467 7.593 7.298 7.566 29,142 +0.14(+1.93%)
Oct 27, 2023 7.441 7.467 7.244 7.423 24,101 +0.00(+0.00%)
Oct 26, 2023 7.271 7.619 7.137 7.423 77,396 +0.15(+2.09%)
Oct 25, 2023 7.253 7.396 7.065 7.271 30,371 -0.03(-0.37%)
Oct 24, 2023 7.298 7.324 7.128 7.298 32,305 +0.04(+0.62%)
Oct 23, 2023 7.110 7.351 7.019 7.253 37,448 +0.10(+1.37%)
Oct 20, 2023 7.163 7.235 7.065 7.154 54,323 +0.01(+0.13%)
Oct 19, 2023 7.369 7.441 7.137 7.146 32,341 -0.22(-3.03%)
Oct 18, 2023 7.539 7.566 7.360 7.369 65,192 -0.16(-2.14%)
Oct 17, 2023 7.226 7.651 7.176 7.530 102,584 +0.28(+3.82%)
Oct 16, 2023 7.315 7.423 7.172 7.253 32,825 +0.05(+0.75%)
Oct 13, 2023 7.217 7.253 6.797 7.199 84,660 -0.04(-0.49%)
Oct 12, 2023 7.539 7.593 7.119 7.235 74,475 -0.38(-4.94%)
Oct 11, 2023 7.494 7.637 7.112 7.611 18,862 +0.05(+0.71%)
Oct 10, 2023 7.289 7.718 7.244 7.557 41,256 +0.23(+3.17%)
Oct 09, 2023 7.280 7.378 7.177 7.324 47,928 -0.05(-0.73%)
Oct 06, 2023 7.306 7.441 7.011 7.378 73,441 +0.06(+0.86%)
Oct 05, 2023 7.226 7.485 7.226 7.315 61,528 +0.09(+1.24%)
Oct 04, 2023 7.163 7.306 7.163 7.226 30,349 +0.05(+0.75%)
Oct 03, 2023 7.414 7.502 7.020 7.172 59,517 -0.24(-3.26%)
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.