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 )

10.57 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 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 (%)
Nov 30, 2022 5.558 5.845 5.272 5.805 268,379 +0.07(+1.25%)
Nov 29, 2022 6.043 6.043 5.535 5.733 138,234 -0.29(-4.88%)
Nov 28, 2022 5.932 6.210 5.652 6.028 144,101 +0.02(+0.40%)
Nov 25, 2022 6.346 6.469 5.892 6.004 117,075 -0.68(-10.23%)
Nov 23, 2022 6.934 7.109 6.664 6.688 116,612 -0.33(-4.76%)
Nov 22, 2022 6.918 7.101 6.918 7.021 36,331 -0.05(-0.67%)
Nov 21, 2022 7.181 7.252 6.544 7.069 138,251 -0.37(-5.02%)
Nov 18, 2022 7.528 7.528 7.274 7.443 61,335 +0.04(+0.52%)
Nov 17, 2022 7.412 7.635 7.228 7.404 69,884 -0.13(-1.73%)
Nov 16, 2022 7.497 7.770 7.212 7.535 68,223 +0.01(+0.10%)
Nov 15, 2022 7.381 7.754 7.335 7.528 116,306 +0.25(+3.49%)
Nov 14, 2022 7.535 7.620 7.228 7.274 137,088 -0.19(-2.57%)
Nov 11, 2022 7.358 7.812 7.281 7.466 67,059 +0.25(+3.41%)
Nov 10, 2022 6.436 7.389 6.366 7.220 156,820 +0.96(+15.36%)
Nov 09, 2022 6.759 6.966 6.159 6.259 105,314 -0.51(-7.50%)
Nov 08, 2022 6.528 6.820 6.328 6.766 175,279 -0.38(-5.27%)
Nov 07, 2022 7.043 7.608 6.997 7.143 108,021 +0.12(+1.75%)
Nov 04, 2022 7.212 7.551 6.851 7.020 113,626 -0.18(-2.46%)
Nov 03, 2022 7.497 7.535 7.098 7.197 72,214 -0.34(-4.49%)
Nov 02, 2022 7.858 7.950 7.489 7.535 65,799 -0.35(-4.48%)
Nov 01, 2022 8.035 8.112 7.689 7.889 44,350 -0.05(-0.68%)
Oct 31, 2022 7.874 8.473 7.843 7.943 138,291 +0.02(+0.29%)
Oct 28, 2022 7.774 8.012 7.697 7.920 59,231 +0.18(+2.28%)
Oct 27, 2022 7.997 8.150 7.689 7.743 46,441 -0.25(-3.08%)
Oct 26, 2022 7.574 8.196 7.566 7.989 69,063 +0.48(+6.45%)
Oct 25, 2022 7.074 7.604 6.951 7.504 58,765 +0.41(+5.74%)
Oct 24, 2022 7.474 7.474 6.974 7.097 53,191 -0.25(-3.45%)
Oct 21, 2022 6.536 7.535 6.490 7.351 152,819 +0.72(+10.78%)
Oct 20, 2022 6.920 6.963 6.486 6.636 89,702 -0.35(-5.06%)
Oct 19, 2022 6.728 7.043 6.459 6.989 146,150 +0.12(+1.79%)
Oct 18, 2022 7.212 7.289 6.559 6.866 144,513 -0.23(-3.25%)
Oct 17, 2022 7.035 7.689 6.959 7.097 264,311 +0.22(+3.24%)
Oct 14, 2022 7.751 7.835 6.443 6.874 406,531 -0.88(-11.31%)
Oct 13, 2022 8.689 8.900 6.712 7.751 668,686 -1.20(-13.40%)
Oct 12, 2022 9.150 9.150 8.833 8.950 58,594 -0.21(-2.27%)
Oct 11, 2022 8.589 9.204 8.504 9.158 51,839 +0.54(+6.24%)
Oct 10, 2022 8.827 8.827 8.589 8.619 33,400 -0.29(-3.28%)
Oct 07, 2022 8.904 9.188 8.765 8.912 76,712 -0.05(-0.51%)
Oct 06, 2022 9.496 9.496 8.789 8.958 73,611 -0.58(-6.12%)
Oct 05, 2022 9.534 9.588 9.196 9.542 30,196 -0.02(-0.24%)
Oct 04, 2022 9.135 9.588 9.135 9.565 33,070 +0.50(+5.51%)
Oct 03, 2022 9.365 9.365 9.011 9.065 72,138 -0.15(-1.59%)
Sep 30, 2022 9.242 9.427 9.011 9.211 108,406 -0.03(-0.33%)
Sep 29, 2022 9.258 9.304 8.696 9.242 322,811 -0.31(-3.22%)
Sep 28, 2022 9.527 10.13 9.481 9.550 84,503 +0.07(+0.73%)
Sep 27, 2022 9.427 9.557 9.188 9.481 66,621 +0.09(+0.98%)
Sep 26, 2022 9.496 9.934 9.350 9.388 46,315 -0.18(-1.85%)
Sep 23, 2022 10.12 10.12 9.481 9.565 89,827 -0.71(-6.89%)
Sep 22, 2022 10.49 10.49 9.803 10.27 74,250 -0.22(-2.12%)
Sep 21, 2022 10.81 10.93 10.47 10.50 63,477 -0.27(-2.50%)
Sep 20, 2022 11.42 11.44 10.75 10.76 199,624 -0.72(-6.29%)
Sep 19, 2022 11.24 11.50 11.23 11.49 73,406 +0.15(+1.36%)
Sep 16, 2022 10.88 11.46 10.78 11.33 769,737 +0.51(+4.69%)
Sep 15, 2022 11.12 11.29 10.70 10.83 59,803 -0.41(-3.63%)
Sep 14, 2022 11.01 11.26 11.00 11.23 53,913 +0.14(+1.25%)
Sep 13, 2022 11.20 11.30 11.05 11.10 74,297 -0.27(-2.37%)
Sep 12, 2022 11.15 11.37 11.15 11.36 66,569 +0.08(+0.75%)
Sep 09, 2022 11.11 11.32 10.98 11.28 58,868 +0.23(+2.09%)
Sep 08, 2022 11.02 11.27 10.78 11.05 66,707 +0.15(+1.34%)
Sep 07, 2022 10.60 11.08 10.58 10.90 92,386 +0.31(+2.90%)
Sep 06, 2022 9.996 10.76 9.880 10.60 119,503 +0.52(+5.11%)
Sep 02, 2022 10.15 10.24 10.05 10.08 23,490 +0.01(+0.08%)
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.