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 +0.13 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 6.257 6.257 6.017 6.058 136,816 -0.04(-0.68%)
Mar 30, 2023 6.291 6.291 6.033 6.100 28,979 -0.10(-1.61%)
Mar 29, 2023 6.116 6.208 6.017 6.199 63,483 +0.19(+3.18%)
Mar 28, 2023 6.000 6.029 5.909 6.008 33,595 +0.02(+0.42%)
Mar 27, 2023 5.926 6.008 5.851 5.984 100,620 +0.18(+3.15%)
Mar 24, 2023 5.818 5.818 5.643 5.801 92,612 -0.08(-1.41%)
Mar 23, 2023 6.133 6.224 5.859 5.884 113,864 -0.20(-3.27%)
Mar 22, 2023 6.158 6.365 6.058 6.083 108,245 -0.14(-2.27%)
Mar 21, 2023 6.307 6.307 6.078 6.224 136,252 +0.14(+2.32%)
Mar 20, 2023 5.924 6.123 5.725 6.083 277,909 +0.27(+4.65%)
Mar 17, 2023 5.749 5.948 5.749 5.813 142,053 -0.10(-1.62%)
Mar 16, 2023 5.749 5.908 5.585 5.908 72,757 +0.17(+2.91%)
Mar 15, 2023 5.447 5.781 5.447 5.741 74,413 +0.04(+0.70%)
Mar 14, 2023 5.582 5.821 5.463 5.701 123,108 +0.28(+5.13%)
Mar 13, 2023 5.892 5.924 5.336 5.423 286,810 -0.50(-8.46%)
Mar 10, 2023 5.701 5.932 5.694 5.924 456,613 +0.11(+1.92%)
Mar 09, 2023 5.328 5.829 4.771 5.813 471,362 +0.45(+8.30%)
Mar 08, 2023 6.123 6.123 5.352 5.368 241,311 -0.74(-12.11%)
Mar 07, 2023 6.043 6.143 5.980 6.107 71,614 +0.06(+1.05%)
Mar 06, 2023 6.051 6.258 5.988 6.043 56,216 +0.01(+0.13%)
Mar 03, 2023 6.147 6.165 5.972 6.035 64,316 -0.07(-1.17%)
Mar 02, 2023 5.892 6.131 5.797 6.107 119,994 +0.12(+1.99%)
Mar 01, 2023 6.028 6.043 5.916 5.988 80,247 +0.01(+0.13%)
Feb 28, 2023 5.797 6.035 5.723 5.980 75,754 +0.17(+3.01%)
Feb 27, 2023 5.686 5.845 5.662 5.805 77,287 +0.13(+2.24%)
Feb 24, 2023 5.574 5.733 5.479 5.678 86,814 +0.10(+1.71%)
Feb 23, 2023 5.344 5.646 5.336 5.582 143,634 +0.29(+5.41%)
Feb 22, 2023 5.185 5.503 5.185 5.296 103,136 +0.07(+1.37%)
Feb 21, 2023 5.590 5.653 5.113 5.224 226,647 -0.49(-8.50%)
Feb 17, 2023 5.972 6.000 5.686 5.709 134,064 -0.20(-3.36%)
Feb 16, 2023 5.845 5.996 5.725 5.908 113,261 +0.02(+0.27%)
Feb 15, 2023 5.868 5.988 5.765 5.892 82,076 -0.06(-1.07%)
Feb 14, 2023 6.163 6.266 5.797 5.956 101,455 -0.17(-2.85%)
Feb 13, 2023 5.980 6.361 5.980 6.131 89,684 +0.17(+2.80%)
Feb 10, 2023 6.067 6.075 5.757 5.964 147,135 -0.12(-1.96%)
Feb 09, 2023 6.274 6.401 6.075 6.083 145,118 -0.15(-2.42%)
Feb 08, 2023 6.306 6.369 6.163 6.234 35,618 -0.14(-2.12%)
Feb 07, 2023 6.266 6.481 6.250 6.369 109,274 +0.08(+1.26%)
Feb 06, 2023 6.672 6.735 6.226 6.290 126,512 -0.37(-5.61%)
Feb 03, 2023 6.751 6.850 6.648 6.664 53,190 -0.13(-1.87%)
Feb 02, 2023 6.608 6.948 6.600 6.791 118,677 +0.27(+4.15%)
Feb 01, 2023 6.242 6.592 6.242 6.521 199,761 +0.23(+3.67%)
Jan 31, 2023 6.282 6.417 6.282 6.290 92,687 +0.02(+0.25%)
Jan 30, 2023 6.322 6.433 6.242 6.274 61,523 -0.08(-1.25%)
Jan 27, 2023 6.290 6.473 6.290 6.354 95,661 +0.08(+1.27%)
Jan 26, 2023 6.218 6.361 6.202 6.274 55,688 +0.14(+2.20%)
Jan 25, 2023 6.035 6.155 5.920 6.139 52,722 +0.10(+1.71%)
Jan 24, 2023 6.163 6.258 6.012 6.035 57,942 -0.18(-2.94%)
Jan 23, 2023 6.282 6.409 6.195 6.218 112,284 -0.02(-0.38%)
Jan 20, 2023 6.043 6.262 5.868 6.242 89,088 +0.21(+3.43%)
Jan 19, 2023 6.099 6.099 5.733 6.035 247,794 -0.14(-2.19%)
Jan 18, 2023 6.179 6.242 5.980 6.171 134,962 +0.10(+1.70%)
Jan 17, 2023 6.067 6.441 6.012 6.067 196,688 -0.03(-0.52%)
Jan 13, 2023 6.035 6.155 5.972 6.099 107,934 +0.05(+0.79%)
Jan 12, 2023 5.789 6.059 5.725 6.051 147,722 +0.29(+4.97%)
Jan 11, 2023 5.606 5.900 5.606 5.765 183,944 +0.18(+3.28%)
Jan 10, 2023 5.288 5.614 5.248 5.582 215,569 +0.23(+4.31%)
Jan 09, 2023 5.169 5.439 5.121 5.352 289,817 +0.25(+4.99%)
Jan 06, 2023 4.938 5.105 4.803 5.097 294,488 +0.21(+4.23%)
Jan 05, 2023 4.906 4.922 4.731 4.890 212,423 +0.02(+0.33%)
Jan 04, 2023 4.238 4.890 4.238 4.875 332,281 +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.