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 (%)
Apr 28, 2023 6.310 6.534 6.310 6.418 254,549 +0.01(+0.13%)
Apr 27, 2023 6.434 6.567 6.312 6.410 29,352 +0.05(+0.78%)
Apr 26, 2023 6.335 6.459 6.317 6.360 39,277 -0.02(-0.39%)
Apr 25, 2023 6.434 6.484 6.335 6.385 39,717 -0.05(-0.77%)
Apr 24, 2023 6.443 6.542 6.418 6.434 68,344 -0.01(-0.13%)
Apr 21, 2023 6.476 6.493 6.418 6.443 59,974 -0.01(-0.13%)
Apr 20, 2023 6.376 6.459 6.343 6.451 20,157 +0.04(+0.65%)
Apr 19, 2023 6.360 6.443 6.277 6.410 28,824 +0.02(+0.26%)
Apr 18, 2023 6.517 6.536 6.360 6.393 147,271 -0.14(-2.16%)
Apr 17, 2023 6.675 6.808 6.476 6.534 123,158 -0.13(-1.99%)
Apr 14, 2023 6.642 6.811 6.509 6.667 61,163 +0.07(+1.13%)
Apr 13, 2023 6.509 6.625 6.443 6.592 71,623 +0.11(+1.66%)
Apr 12, 2023 6.592 6.592 6.430 6.484 46,839 -0.05(-0.76%)
Apr 11, 2023 6.418 6.567 6.277 6.534 82,009 +0.17(+2.74%)
Apr 10, 2023 6.293 6.393 6.227 6.360 47,880 +0.00(+0.00%)
Apr 06, 2023 6.351 6.434 6.310 6.360 59,036 +0.03(+0.52%)
Apr 05, 2023 6.160 6.343 6.144 6.327 69,793 +0.14(+2.28%)
Apr 04, 2023 6.260 6.260 6.069 6.185 62,212 +0.02(+0.27%)
Apr 03, 2023 6.102 6.177 6.053 6.169 42,625 +0.11(+1.78%)
Mar 31, 2023 6.260 6.260 6.019 6.061 136,758 -0.04(-0.68%)
Mar 30, 2023 6.293 6.293 6.036 6.102 28,967 -0.10(-1.61%)
Mar 29, 2023 6.119 6.210 6.019 6.202 63,456 +0.19(+3.18%)
Mar 28, 2023 6.003 6.032 5.911 6.011 33,581 +0.02(+0.42%)
Mar 27, 2023 5.928 6.011 5.853 5.986 100,577 +0.18(+3.15%)
Mar 24, 2023 5.820 5.820 5.646 5.803 92,572 -0.08(-1.41%)
Mar 23, 2023 6.136 6.227 5.862 5.886 113,815 -0.20(-3.27%)
Mar 22, 2023 6.160 6.368 6.061 6.086 108,199 -0.14(-2.27%)
Mar 21, 2023 6.310 6.310 6.081 6.227 136,194 +0.14(+2.32%)
Mar 20, 2023 5.927 6.126 5.728 6.086 277,791 +0.27(+4.65%)
Mar 17, 2023 5.752 5.951 5.752 5.815 141,993 -0.10(-1.62%)
Mar 16, 2023 5.752 5.911 5.587 5.911 72,726 +0.17(+2.91%)
Mar 15, 2023 5.449 5.783 5.449 5.744 74,382 +0.04(+0.70%)
Mar 14, 2023 5.585 5.823 5.465 5.704 123,055 +0.28(+5.13%)
Mar 13, 2023 5.895 5.927 5.338 5.425 286,688 -0.50(-8.46%)
Mar 10, 2023 5.704 5.935 5.696 5.927 456,419 +0.11(+1.92%)
Mar 09, 2023 5.330 5.831 4.773 5.815 471,162 +0.45(+8.30%)
Mar 08, 2023 6.126 6.126 5.354 5.370 241,209 -0.74(-12.11%)
Mar 07, 2023 6.046 6.145 5.982 6.110 71,584 +0.06(+1.05%)
Mar 06, 2023 6.054 6.261 5.990 6.046 56,193 +0.01(+0.13%)
Mar 03, 2023 6.149 6.167 5.974 6.038 64,289 -0.07(-1.17%)
Mar 02, 2023 5.895 6.133 5.799 6.110 119,943 +0.12(+1.99%)
Mar 01, 2023 6.030 6.046 5.919 5.990 80,213 +0.01(+0.13%)
Feb 28, 2023 5.799 6.038 5.726 5.982 75,722 +0.18(+3.01%)
Feb 27, 2023 5.688 5.847 5.664 5.807 77,254 +0.13(+2.24%)
Feb 24, 2023 5.577 5.736 5.481 5.680 86,778 +0.10(+1.71%)
Feb 23, 2023 5.346 5.648 5.338 5.585 143,573 +0.29(+5.41%)
Feb 22, 2023 5.187 5.505 5.187 5.298 103,093 +0.07(+1.37%)
Feb 21, 2023 5.593 5.655 5.115 5.227 226,551 -0.49(-8.50%)
Feb 17, 2023 5.974 6.002 5.688 5.712 134,007 -0.20(-3.36%)
Feb 16, 2023 5.847 5.998 5.728 5.911 113,213 +0.02(+0.27%)
Feb 15, 2023 5.871 5.990 5.768 5.895 82,041 -0.06(-1.07%)
Feb 14, 2023 6.165 6.269 5.799 5.958 101,412 -0.18(-2.85%)
Feb 13, 2023 5.982 6.364 5.982 6.133 89,646 +0.17(+2.80%)
Feb 10, 2023 6.070 6.078 5.760 5.966 147,072 -0.12(-1.96%)
Feb 09, 2023 6.277 6.404 6.078 6.086 145,056 -0.15(-2.42%)
Feb 08, 2023 6.309 6.372 6.165 6.237 35,602 -0.14(-2.12%)
Feb 07, 2023 6.269 6.484 6.253 6.372 109,228 +0.08(+1.26%)
Feb 06, 2023 6.674 6.738 6.229 6.293 126,458 -0.37(-5.61%)
Feb 03, 2023 6.754 6.853 6.651 6.666 53,167 -0.13(-1.87%)
Feb 02, 2023 6.611 6.951 6.603 6.794 118,627 +0.27(+4.15%)
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.