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 )

10.44 -0.08 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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%)
Feb 01, 2023 6.245 6.595 6.245 6.523 199,677 +0.23(+3.67%)
Jan 31, 2023 6.285 6.420 6.285 6.293 92,648 +0.02(+0.25%)
Jan 30, 2023 6.324 6.436 6.245 6.277 61,497 -0.08(-1.25%)
Jan 27, 2023 6.293 6.476 6.293 6.356 95,621 +0.08(+1.27%)
Jan 26, 2023 6.221 6.364 6.205 6.277 55,665 +0.14(+2.20%)
Jan 25, 2023 6.038 6.157 5.923 6.141 52,699 +0.10(+1.71%)
Jan 24, 2023 6.165 6.261 6.014 6.038 57,917 -0.18(-2.94%)
Jan 23, 2023 6.285 6.412 6.197 6.221 112,236 -0.02(-0.38%)
Jan 20, 2023 6.046 6.265 5.871 6.245 89,050 +0.21(+3.43%)
Jan 19, 2023 6.102 6.102 5.736 6.038 247,689 -0.14(-2.19%)
Jan 18, 2023 6.181 6.245 5.982 6.173 134,904 +0.10(+1.70%)
Jan 17, 2023 6.070 6.444 6.014 6.070 196,604 -0.03(-0.52%)
Jan 13, 2023 6.038 6.158 5.974 6.102 107,888 +0.05(+0.79%)
Jan 12, 2023 5.791 6.062 5.728 6.054 147,659 +0.29(+4.97%)
Jan 11, 2023 5.608 5.903 5.608 5.768 183,866 +0.18(+3.28%)
Jan 10, 2023 5.290 5.616 5.250 5.585 215,478 +0.23(+4.31%)
Jan 09, 2023 5.171 5.441 5.123 5.354 289,694 +0.25(+4.99%)
Jan 06, 2023 4.940 5.107 4.805 5.099 294,363 +0.21(+4.23%)
Jan 05, 2023 4.908 4.924 4.733 4.892 212,332 +0.02(+0.33%)
Jan 04, 2023 4.240 4.892 4.240 4.877 332,140 +0.64(+15.01%)
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.