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 )

12.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Feb 29, 2024 10.04 10.23 10.02 10.21 33,995 +0.31(+3.15%)
Feb 28, 2024 9.865 10.01 9.855 9.894 27,290 -0.03(-0.29%)
Feb 27, 2024 9.884 10.06 9.855 9.923 40,560 -0.02(-0.20%)
Feb 26, 2024 10.03 10.11 9.923 9.943 21,753 -0.13(-1.26%)
Feb 23, 2024 10.14 10.14 9.962 10.07 35,255 +0.01(+0.10%)
Feb 22, 2024 10.16 10.28 10.04 10.06 39,731 -0.12(-1.15%)
Feb 21, 2024 10.13 10.71 10.10 10.18 98,180 -0.72(-6.62%)
Feb 20, 2024 10.66 10.99 10.61 10.90 224,440 +0.41(+3.88%)
Feb 16, 2024 10.39 10.58 10.15 10.49 81,508 +0.16(+1.56%)
Feb 15, 2024 10.07 10.38 10.01 10.33 68,759 +0.41(+4.11%)
Feb 14, 2024 9.837 10.20 9.763 9.922 52,035 +0.24(+2.45%)
Feb 13, 2024 9.865 9.913 9.647 9.685 65,040 -0.31(-3.13%)
Feb 12, 2024 10.06 10.10 9.979 9.998 52,050 +0.02(+0.19%)
Feb 09, 2024 9.827 10.03 9.827 9.979 46,295 +0.15(+1.54%)
Feb 08, 2024 9.846 9.875 9.676 9.827 49,350 +0.16(+1.67%)
Feb 07, 2024 9.922 9.922 9.638 9.666 31,432 -0.14(-1.45%)
Feb 06, 2024 9.799 9.924 9.799 9.808 14,488 +0.01(+0.10%)
Feb 05, 2024 10.02 10.02 9.761 9.799 33,123 -0.32(-3.18%)
Feb 02, 2024 10.29 10.29 10.10 10.12 33,283 -0.21(-2.02%)
Feb 01, 2024 10.11 10.37 10.11 10.33 26,912 +0.22(+2.16%)
Jan 31, 2024 10.41 10.45 10.10 10.11 33,206 -0.24(-2.29%)
Jan 30, 2024 10.51 10.51 10.35 10.35 13,436 -0.15(-1.44%)
Jan 29, 2024 10.42 10.52 10.33 10.50 31,252 +0.09(+0.91%)
Jan 26, 2024 10.42 10.46 10.38 10.41 16,465 -0.02(-0.18%)
Jan 25, 2024 10.31 10.42 10.21 10.42 26,488 +0.26(+2.52%)
Jan 24, 2024 10.41 10.41 10.14 10.17 22,433 -0.09(-0.92%)
Jan 23, 2024 10.41 10.41 10.09 10.26 21,525 -0.04(-0.37%)
Jan 22, 2024 10.26 10.33 10.19 10.30 30,017 +0.14(+1.40%)
Jan 19, 2024 10.04 10.29 9.931 10.16 58,191 +0.23(+2.29%)
Jan 18, 2024 9.875 9.979 9.827 9.931 17,507 +0.06(+0.58%)
Jan 17, 2024 9.770 9.950 9.770 9.875 25,781 -0.03(-0.29%)
Jan 16, 2024 9.875 9.960 9.638 9.903 40,660 +0.05(+0.48%)
Jan 12, 2024 10.05 10.05 9.856 9.856 25,043 -0.06(-0.57%)
Jan 11, 2024 10.05 10.05 9.837 9.913 33,138 -0.14(-1.41%)
Jan 10, 2024 10.08 10.09 9.903 10.05 38,694 -0.02(-0.19%)
Jan 09, 2024 9.941 10.11 9.941 10.07 25,215 +0.04(+0.38%)
Jan 08, 2024 9.818 10.07 9.818 10.04 21,551 +0.17(+1.73%)
Jan 05, 2024 9.941 10.12 9.856 9.865 39,061 -0.15(-1.51%)
Jan 04, 2024 10.25 10.25 10.01 10.02 27,274 -0.15(-1.49%)
Jan 03, 2024 10.21 10.42 10.02 10.17 97,379 -0.07(-0.65%)
Jan 02, 2024 9.922 10.24 9.913 10.23 54,157 +0.19(+1.89%)
Dec 29, 2023 10.38 10.38 9.647 10.05 157,063 -0.30(-2.93%)
Dec 28, 2023 10.23 10.41 10.23 10.35 65,174 -0.04(-0.36%)
Dec 27, 2023 10.27 10.42 10.23 10.39 29,555 +0.15(+1.48%)
Dec 26, 2023 10.23 10.28 10.19 10.23 24,030 +0.00(+0.00%)
Dec 22, 2023 10.41 10.41 10.19 10.23 28,049 -0.10(-1.01%)
Dec 21, 2023 10.21 10.36 10.08 10.34 64,536 +0.28(+2.83%)
Dec 20, 2023 10.30 10.37 10.05 10.05 72,563 -0.26(-2.48%)
Dec 19, 2023 10.40 10.48 10.30 10.31 53,865 -0.09(-0.82%)
Dec 18, 2023 10.54 10.61 10.36 10.40 51,181 -0.11(-1.08%)
Dec 15, 2023 10.33 10.57 10.23 10.51 214,965 +0.19(+1.84%)
Dec 14, 2023 10.17 10.38 10.05 10.32 89,250 +0.30(+3.03%)
Dec 13, 2023 9.846 10.13 9.770 10.02 73,407 +0.14(+1.44%)
Dec 12, 2023 9.742 9.941 9.713 9.875 21,219 +0.15(+1.56%)
Dec 11, 2023 9.827 9.903 9.704 9.723 27,772 -0.17(-1.72%)
Dec 08, 2023 9.846 9.950 9.789 9.894 31,320 +0.05(+0.48%)
Dec 07, 2023 9.704 9.856 9.609 9.846 41,550 +0.14(+1.46%)
Dec 06, 2023 10.03 10.06 9.676 9.704 43,782 -0.28(-2.85%)
Dec 05, 2023 9.950 10.05 9.950 9.988 17,480 -0.03(-0.28%)
Dec 04, 2023 9.903 10.05 9.903 10.02 48,796 +0.12(+1.25%)
Dec 01, 2023 9.732 9.950 9.382 9.894 68,350 +0.09(+0.87%)
Nov 30, 2023 9.950 9.950 9.732 9.808 47,681 -0.03(-0.29%)
Nov 29, 2023 9.789 9.856 9.713 9.837 37,047 +0.10(+1.07%)
Nov 28, 2023 9.505 9.837 9.505 9.732 43,656 +0.09(+0.98%)
Nov 27, 2023 9.477 9.676 9.410 9.638 60,058 +0.12(+1.29%)
Nov 24, 2023 9.315 9.514 9.315 9.514 22,106 +0.05(+0.50%)
Nov 22, 2023 9.325 9.552 9.278 9.467 62,544 +0.11(+1.22%)
Nov 21, 2023 9.467 9.467 9.147 9.353 108,169 -0.27(-2.85%)
Nov 20, 2023 9.353 9.665 9.316 9.628 121,324 +0.28(+3.05%)
Nov 17, 2023 9.353 9.380 9.224 9.343 66,872 +0.08(+0.89%)
Nov 16, 2023 9.252 9.443 9.141 9.261 70,128 +0.12(+1.31%)
Nov 15, 2023 9.114 9.261 8.746 9.141 84,170 +0.05(+0.50%)
Nov 14, 2023 8.820 9.095 8.820 9.095 75,301 +0.26(+2.91%)
Nov 13, 2023 8.728 8.847 8.654 8.838 70,935 +0.10(+1.16%)
Nov 10, 2023 8.719 8.755 8.581 8.737 47,929 +0.03(+0.32%)
Nov 09, 2023 8.774 8.774 8.517 8.709 44,791 +0.28(+3.38%)
Nov 08, 2023 8.287 8.590 8.213 8.425 50,597 +0.02(+0.22%)
Nov 07, 2023 7.938 8.599 7.852 8.406 90,915 +0.58(+7.39%)
Nov 06, 2023 7.970 8.011 7.772 7.828 30,567 -0.09(-1.16%)
Nov 03, 2023 7.855 7.965 7.855 7.919 41,405 +0.20(+2.62%)
Nov 02, 2023 7.782 7.782 7.580 7.717 54,993 +0.05(+0.60%)
Nov 01, 2023 7.763 7.763 7.579 7.671 18,904 -0.02(-0.24%)
Oct 31, 2023 7.892 8.066 7.534 7.690 44,787 -0.08(-1.06%)
Oct 30, 2023 7.671 7.800 7.497 7.772 28,367 +0.15(+1.93%)
Oct 27, 2023 7.644 7.671 7.442 7.625 23,460 +0.00(+0.00%)
Oct 26, 2023 7.469 7.828 7.331 7.625 75,339 +0.16(+2.09%)
Oct 25, 2023 7.451 7.598 7.258 7.469 29,563 -0.03(-0.37%)
Oct 24, 2023 7.497 7.524 7.322 7.497 31,446 +0.05(+0.62%)
Oct 23, 2023 7.304 7.552 7.211 7.451 36,452 +0.10(+1.38%)
Oct 20, 2023 7.359 7.432 7.258 7.350 52,879 +0.01(+0.13%)
Oct 19, 2023 7.570 7.644 7.331 7.341 31,481 -0.23(-3.03%)
Oct 18, 2023 7.745 7.772 7.561 7.570 63,459 -0.17(-2.14%)
Oct 17, 2023 7.423 7.860 7.372 7.736 99,858 +0.28(+3.82%)
Oct 16, 2023 7.515 7.625 7.368 7.451 31,953 +0.06(+0.75%)
Oct 13, 2023 7.414 7.451 6.982 7.396 82,410 -0.04(-0.49%)
Oct 12, 2023 7.745 7.800 7.313 7.432 72,496 -0.39(-4.94%)
Oct 11, 2023 7.699 7.846 7.306 7.818 18,361 +0.06(+0.71%)
Oct 10, 2023 7.488 7.929 7.442 7.763 40,160 +0.24(+3.17%)
Oct 09, 2023 7.478 7.579 7.373 7.524 46,654 -0.06(-0.73%)
Oct 06, 2023 7.506 7.644 7.203 7.579 71,489 +0.06(+0.86%)
Oct 05, 2023 7.423 7.690 7.423 7.515 59,892 +0.09(+1.24%)
Oct 04, 2023 7.359 7.506 7.359 7.423 29,543 +0.06(+0.75%)
Oct 03, 2023 7.616 7.707 7.212 7.368 57,935 -0.25(-3.26%)
Oct 02, 2023 7.828 7.828 7.552 7.616 32,494 -0.22(-2.81%)
Sep 29, 2023 7.929 7.929 7.726 7.837 44,599 -0.07(-0.93%)
Sep 28, 2023 7.736 7.947 7.737 7.910 22,636 -0.02(-0.23%)
Sep 27, 2023 7.818 7.965 7.818 7.929 37,997 +0.16(+2.01%)
Sep 26, 2023 8.269 8.296 7.772 7.772 76,248 -0.53(-6.42%)
Sep 25, 2023 8.241 8.305 8.250 8.305 36,563 +0.06(+0.78%)
Sep 22, 2023 8.241 8.394 8.195 8.241 41,174 +0.00(+0.00%)
Sep 21, 2023 8.425 8.434 8.085 8.241 100,353 -0.23(-2.71%)
Sep 20, 2023 8.498 8.535 8.425 8.471 23,692 +0.06(+0.65%)
Sep 19, 2023 8.259 8.434 8.259 8.415 39,965 +0.06(+0.66%)
Sep 18, 2023 8.415 8.480 8.314 8.360 42,418 -0.08(-0.98%)
Sep 15, 2023 8.452 8.498 8.241 8.443 237,765 -0.03(-0.33%)
Sep 14, 2023 8.452 8.544 8.393 8.471 38,775 +0.06(+0.77%)
Sep 13, 2023 8.434 8.507 8.388 8.406 51,248 +0.05(+0.55%)
Sep 12, 2023 8.296 8.471 8.296 8.360 47,606 -0.05(-0.55%)
Sep 11, 2023 8.342 8.415 8.319 8.406 30,728 +0.11(+1.33%)
Sep 08, 2023 8.204 8.351 8.204 8.296 27,005 +0.03(+0.33%)
Sep 07, 2023 8.324 8.388 8.250 8.269 26,731 -0.10(-1.21%)
Sep 06, 2023 8.314 8.411 8.278 8.370 22,215 +0.06(+0.77%)
Sep 05, 2023 8.452 8.544 8.085 8.305 69,353 -0.20(-2.38%)
Sep 01, 2023 8.608 8.755 8.471 8.507 44,875 -0.06(-0.64%)
Aug 31, 2023 8.599 8.728 8.553 8.562 45,220 +0.06(+0.65%)
Aug 30, 2023 8.498 8.627 8.452 8.507 37,394 -0.03(-0.32%)
Aug 29, 2023 8.397 8.618 8.397 8.535 46,926 +0.14(+1.64%)
Aug 28, 2023 8.305 8.434 8.305 8.397 19,951 +0.10(+1.22%)
Aug 25, 2023 8.287 8.388 8.287 8.296 18,565 +0.04(+0.44%)
Aug 24, 2023 8.581 8.581 8.250 8.259 44,931 -0.25(-2.92%)
Aug 23, 2023 8.011 8.507 8.011 8.507 109,339 +0.54(+6.80%)
Aug 22, 2023 8.122 8.229 7.929 7.965 67,761 -0.17(-2.03%)
Aug 21, 2023 8.553 8.664 8.103 8.131 109,473 -0.54(-6.25%)
Aug 18, 2023 8.726 8.762 8.566 8.673 103,809 -0.04(-0.51%)
Aug 17, 2023 8.619 8.801 8.619 8.717 70,469 +0.13(+1.55%)
Aug 16, 2023 8.637 8.637 8.459 8.584 27,674 +0.09(+1.05%)
Aug 15, 2023 8.637 8.719 8.468 8.495 57,204 -0.21(-2.45%)
Aug 14, 2023 8.886 8.886 8.619 8.708 136,018 +0.12(+1.34%)
Aug 11, 2023 8.513 8.735 8.513 8.593 122,381 +0.08(+0.94%)
Aug 10, 2023 8.415 8.593 8.393 8.513 51,747 +0.13(+1.59%)
Aug 09, 2023 8.166 8.451 8.131 8.380 48,780 +0.12(+1.51%)
Aug 08, 2023 8.211 8.264 8.033 8.255 66,504 +0.04(+0.43%)
Aug 07, 2023 8.095 8.331 8.095 8.220 53,839 +0.12(+1.54%)
Aug 04, 2023 8.077 8.131 7.997 8.095 44,462 +0.08(+1.00%)
Aug 03, 2023 8.246 8.255 7.953 8.015 58,804 -0.26(-3.11%)
Aug 02, 2023 8.326 8.326 8.246 8.273 36,403 -0.10(-1.17%)
Aug 01, 2023 8.442 8.442 8.255 8.371 25,815 -0.05(-0.63%)
Jul 31, 2023 8.548 8.548 8.282 8.424 52,734 -0.01(-0.11%)
Jul 28, 2023 8.335 8.468 8.317 8.433 36,444 +0.14(+1.71%)
Jul 27, 2023 8.495 8.499 8.273 8.291 52,483 -0.19(-2.20%)
Jul 26, 2023 8.335 8.486 8.309 8.477 34,116 +0.14(+1.71%)
Jul 25, 2023 8.317 8.406 8.273 8.335 19,426 +0.02(+0.21%)
Jul 24, 2023 8.228 8.424 8.228 8.317 57,451 +0.05(+0.65%)
Jul 21, 2023 8.228 8.353 8.171 8.264 92,335 +0.06(+0.76%)
Jul 20, 2023 8.104 8.202 7.997 8.202 61,039 +0.03(+0.33%)
Jul 19, 2023 8.273 8.380 8.171 8.175 79,289 -0.09(-1.08%)
Jul 18, 2023 7.909 8.300 7.802 8.264 186,394 +0.41(+5.20%)
Jul 17, 2023 7.562 7.891 7.562 7.855 115,906 +0.28(+3.76%)
Jul 14, 2023 7.749 7.749 7.491 7.571 30,418 -0.13(-1.73%)
Jul 13, 2023 7.509 7.740 7.509 7.704 74,361 +0.21(+2.85%)
Jul 12, 2023 7.571 7.580 7.446 7.491 33,308 +0.03(+0.36%)
Jul 11, 2023 7.340 7.500 7.340 7.464 70,674 +0.16(+2.19%)
Jul 10, 2023 7.109 7.322 7.109 7.304 51,716 +0.19(+2.62%)
Jul 07, 2023 7.073 7.171 7.044 7.118 50,783 +0.04(+0.63%)
Jul 06, 2023 7.224 7.331 7.064 7.073 89,778 -0.20(-2.69%)
Jul 05, 2023 7.198 7.375 7.198 7.269 118,665 +0.07(+0.99%)
Jul 03, 2023 7.358 7.553 7.180 7.198 37,378 -0.12(-1.70%)
Jun 30, 2023 7.367 7.375 7.224 7.322 36,869 +0.01(+0.12%)
Jun 29, 2023 7.233 7.367 7.180 7.313 69,657 +0.10(+1.35%)
Jun 28, 2023 7.055 7.224 6.949 7.215 72,950 +0.18(+2.53%)
Jun 27, 2023 6.976 7.073 6.931 7.038 45,925 +0.04(+0.64%)
Jun 26, 2023 6.860 7.042 6.780 6.993 111,285 +0.12(+1.68%)
Jun 23, 2023 6.593 6.887 6.593 6.878 241,443 +0.19(+2.79%)
Jun 22, 2023 6.718 6.824 6.673 6.691 60,906 -0.07(-1.05%)
Jun 21, 2023 6.780 6.888 6.753 6.762 57,590 +0.01(+0.13%)
Jun 20, 2023 6.860 6.949 6.753 6.753 83,245 -0.12(-1.68%)
Jun 16, 2023 7.144 7.144 6.860 6.869 105,840 -0.21(-3.01%)
Jun 15, 2023 6.940 7.109 6.940 7.082 86,080 +0.36(+5.28%)
May 08, 2023 6.812 6.846 6.710 6.727 105,676 -0.06(-0.88%)
May 05, 2023 6.727 6.829 6.624 6.786 161,542 +0.19(+2.84%)
May 04, 2023 5.985 6.744 5.985 6.599 148,514 +0.43(+7.05%)
May 03, 2023 6.343 6.531 6.164 6.164 51,815 -0.19(-2.95%)
May 02, 2023 6.548 6.548 6.215 6.352 61,657 -0.16(-2.49%)
May 01, 2023 6.573 6.629 6.488 6.514 38,502 -0.08(-1.16%)
Apr 28, 2023 6.479 6.710 6.479 6.590 247,889 +0.01(+0.13%)
Apr 27, 2023 6.607 6.744 6.482 6.582 28,584 +0.05(+0.78%)
Apr 26, 2023 6.505 6.633 6.487 6.531 38,249 -0.03(-0.39%)
Apr 25, 2023 6.607 6.659 6.505 6.556 38,678 -0.05(-0.77%)
Apr 24, 2023 6.616 6.718 6.590 6.607 66,555 -0.01(-0.13%)
Apr 21, 2023 6.650 6.667 6.590 6.616 58,405 -0.01(-0.13%)
Apr 20, 2023 6.548 6.633 6.514 6.624 19,630 +0.04(+0.65%)
Apr 19, 2023 6.531 6.616 6.445 6.582 28,070 +0.02(+0.26%)
Apr 18, 2023 6.693 6.712 6.531 6.565 143,418 -0.14(-2.16%)
Apr 17, 2023 6.855 6.991 6.650 6.710 119,936 -0.14(-1.99%)
Apr 14, 2023 6.820 6.994 6.684 6.846 59,562 +0.08(+1.13%)
Apr 13, 2023 6.684 6.803 6.616 6.769 69,749 +0.11(+1.66%)
Apr 12, 2023 6.769 6.769 6.603 6.659 45,614 -0.05(-0.76%)
Apr 11, 2023 6.590 6.744 6.445 6.710 79,864 +0.18(+2.74%)
Apr 10, 2023 6.462 6.565 6.394 6.531 46,627 +0.00(+0.00%)
Apr 06, 2023 6.522 6.607 6.479 6.531 57,491 +0.03(+0.52%)
Apr 05, 2023 6.326 6.514 6.309 6.497 67,966 +0.14(+2.28%)
Apr 04, 2023 6.428 6.428 6.232 6.352 60,584 +0.02(+0.27%)
Apr 03, 2023 6.266 6.343 6.215 6.335 41,510 +0.11(+1.78%)
Mar 31, 2023 6.428 6.428 6.181 6.224 133,179 -0.04(-0.68%)
Mar 30, 2023 6.462 6.462 6.198 6.266 28,209 -0.10(-1.61%)
Mar 29, 2023 6.283 6.377 6.181 6.369 61,796 +0.20(+3.18%)
Mar 28, 2023 6.164 6.194 6.070 6.173 32,702 +0.03(+0.42%)
Mar 27, 2023 6.087 6.173 6.011 6.147 97,946 +0.19(+3.15%)
Mar 24, 2023 5.976 5.976 5.797 5.959 90,150 -0.09(-1.41%)
Mar 23, 2023 6.300 6.394 6.019 6.045 110,837 -0.20(-3.27%)
Mar 22, 2023 6.326 6.539 6.224 6.249 105,368 -0.14(-2.27%)
Mar 21, 2023 6.479 6.479 6.244 6.394 132,630 +0.14(+2.32%)
Mar 20, 2023 6.086 6.290 5.882 6.249 270,523 +0.28(+4.65%)
Mar 17, 2023 5.906 6.110 5.906 5.972 138,277 -0.10(-1.61%)
Mar 16, 2023 5.906 6.070 5.737 6.070 70,823 +0.17(+2.91%)
Mar 15, 2023 5.596 5.939 5.596 5.898 72,436 +0.04(+0.70%)
Mar 14, 2023 5.735 5.980 5.612 5.857 119,836 +0.29(+5.13%)
Mar 13, 2023 6.053 6.086 5.481 5.571 279,187 -0.51(-8.46%)
Mar 10, 2023 5.857 6.094 5.849 6.086 444,477 +0.11(+1.92%)
Mar 09, 2023 5.473 5.988 4.901 5.972 458,834 +0.46(+8.30%)
Mar 08, 2023 6.290 6.290 5.498 5.514 234,898 -0.76(-12.11%)
Mar 07, 2023 6.208 6.311 6.143 6.274 69,711 +0.07(+1.05%)
Mar 06, 2023 6.217 6.429 6.151 6.208 54,722 +0.01(+0.13%)
Mar 03, 2023 6.315 6.333 6.135 6.200 62,607 -0.07(-1.17%)
Mar 02, 2023 6.053 6.298 5.955 6.274 116,805 +0.12(+1.99%)
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.