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 (%)
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%)
Mar 01, 2023 6.192 6.208 6.078 6.151 78,114 +0.01(+0.13%)
Feb 28, 2023 5.955 6.200 5.879 6.143 73,741 +0.18(+3.01%)
Feb 27, 2023 5.841 6.004 5.816 5.963 75,233 +0.13(+2.24%)
Feb 24, 2023 5.726 5.890 5.628 5.833 84,507 +0.10(+1.71%)
Feb 23, 2023 5.490 5.800 5.481 5.735 139,816 +0.29(+5.41%)
Feb 22, 2023 5.326 5.653 5.326 5.441 100,395 +0.07(+1.37%)
Feb 21, 2023 5.743 5.807 5.253 5.367 220,623 -0.50(-8.50%)
Feb 17, 2023 6.135 6.163 5.841 5.865 130,500 -0.20(-3.36%)
Feb 16, 2023 6.004 6.159 5.882 6.070 110,251 +0.02(+0.27%)
Feb 15, 2023 6.029 6.151 5.923 6.053 79,894 -0.07(-1.07%)
Feb 14, 2023 6.331 6.437 5.955 6.119 98,758 -0.18(-2.85%)
Feb 13, 2023 6.143 6.535 6.143 6.298 87,300 +0.17(+2.80%)
Feb 10, 2023 6.233 6.241 5.914 6.127 143,224 -0.12(-1.96%)
Feb 09, 2023 6.445 6.576 6.241 6.249 141,261 -0.16(-2.42%)
Feb 08, 2023 6.478 6.543 6.331 6.404 34,671 -0.14(-2.12%)
Feb 07, 2023 6.437 6.658 6.421 6.543 106,370 +0.08(+1.26%)
Feb 06, 2023 6.854 6.919 6.396 6.462 123,149 -0.38(-5.61%)
Feb 03, 2023 6.935 7.037 6.829 6.846 51,776 -0.13(-1.87%)
Feb 02, 2023 6.788 7.138 6.780 6.976 115,523 +0.28(+4.15%)
Feb 01, 2023 6.413 6.772 6.413 6.699 194,452 +0.24(+3.67%)
Jan 31, 2023 6.454 6.592 6.454 6.462 90,224 +0.02(+0.25%)
Jan 30, 2023 6.494 6.609 6.413 6.445 59,888 -0.08(-1.25%)
Jan 27, 2023 6.462 6.650 6.462 6.527 93,119 +0.08(+1.27%)
Jan 26, 2023 6.388 6.535 6.372 6.445 54,208 +0.14(+2.20%)
Jan 25, 2023 6.200 6.323 6.082 6.306 51,320 +0.11(+1.71%)
Jan 24, 2023 6.331 6.429 6.176 6.200 56,402 -0.19(-2.94%)
Jan 23, 2023 6.454 6.584 6.364 6.388 109,300 -0.02(-0.38%)
Jan 20, 2023 6.208 6.433 6.029 6.413 86,720 +0.21(+3.43%)
Jan 19, 2023 6.266 6.266 5.890 6.200 241,208 -0.14(-2.19%)
Jan 18, 2023 6.347 6.413 6.143 6.339 131,374 +0.11(+1.70%)
Jan 17, 2023 6.233 6.617 6.176 6.233 191,460 -0.03(-0.52%)
Jan 13, 2023 6.200 6.323 6.135 6.266 105,065 +0.05(+0.79%)
Jan 12, 2023 5.947 6.225 5.882 6.217 143,796 +0.29(+4.97%)
Jan 11, 2023 5.759 6.061 5.759 5.923 179,055 +0.19(+3.28%)
Jan 10, 2023 5.432 5.767 5.392 5.735 209,840 +0.24(+4.31%)
Jan 09, 2023 5.310 5.588 5.261 5.498 282,114 +0.26(+4.99%)
Jan 06, 2023 5.073 5.244 4.934 5.236 286,661 +0.21(+4.23%)
Jan 05, 2023 5.040 5.057 4.861 5.024 206,777 +0.02(+0.33%)
Jan 04, 2023 4.354 5.024 4.354 5.008 323,450 +0.65(+15.01%)
Jan 03, 2023 3.905 4.379 3.905 4.354 296,751 +0.49(+12.69%)
Dec 30, 2022 4.044 4.084 3.619 3.864 531,561 -0.24(-5.78%)
Dec 29, 2022 4.142 4.309 4.060 4.101 156,417 +0.01(+0.20%)
Dec 28, 2022 4.052 4.183 3.962 4.093 89,874 +0.06(+1.42%)
Dec 27, 2022 3.978 4.068 3.839 4.035 197,896 +0.08(+2.07%)
Dec 23, 2022 3.946 4.019 3.897 3.954 93,437 +0.02(+0.41%)
Dec 22, 2022 4.191 4.191 3.856 3.937 141,311 -0.29(-6.77%)
Dec 21, 2022 3.880 4.232 3.880 4.223 148,271 +0.31(+7.93%)
Dec 20, 2022 3.815 3.962 3.655 3.913 142,524 +0.10(+2.57%)
Dec 19, 2022 4.076 4.125 3.790 3.815 112,561 -0.25(-6.22%)
Dec 16, 2022 4.109 4.142 3.962 4.068 239,939 -0.07(-1.78%)
Dec 15, 2022 4.297 4.297 4.101 4.142 126,281 -0.16(-3.61%)
Dec 14, 2022 4.419 4.697 4.256 4.297 216,084 -0.14(-3.13%)
Dec 13, 2022 4.803 4.901 4.387 4.436 226,537 -0.12(-2.69%)
Dec 12, 2022 4.681 4.706 4.493 4.558 158,964 -0.13(-2.79%)
Dec 09, 2022 4.566 4.738 4.411 4.689 133,267 +0.10(+2.14%)
Dec 08, 2022 4.803 4.893 4.575 4.591 190,175 -0.19(-3.93%)
Dec 07, 2022 4.713 4.967 4.628 4.779 97,539 +0.04(+0.86%)
Dec 06, 2022 5.334 5.334 4.599 4.738 1,186,069 -0.33(-6.60%)
Dec 05, 2022 5.106 5.155 4.893 5.073 285,061 -0.36(-6.62%)
Dec 02, 2022 5.244 5.547 5.244 5.432 91,199 -0.21(-3.76%)
Dec 01, 2022 6.078 6.274 5.510 5.645 260,268 -0.32(-5.34%)
Nov 30, 2022 5.710 6.004 5.416 5.963 261,246 +0.07(+1.25%)
Nov 29, 2022 6.208 6.208 5.686 5.890 134,560 -0.30(-4.88%)
Nov 28, 2022 6.094 6.380 5.806 6.192 140,272 +0.02(+0.40%)
Nov 25, 2022 6.519 6.645 6.053 6.168 113,963 -0.70(-10.23%)
Nov 23, 2022 7.123 7.303 6.846 6.870 113,513 -0.34(-4.76%)
Nov 22, 2022 7.107 7.295 7.107 7.213 35,365 -0.05(-0.67%)
Nov 21, 2022 7.377 7.450 6.723 7.262 134,577 -0.38(-5.02%)
Nov 18, 2022 7.733 7.733 7.472 7.646 59,705 +0.04(+0.52%)
Nov 17, 2022 7.615 7.844 7.425 7.607 68,026 -0.13(-1.73%)
Nov 16, 2022 7.701 7.982 7.409 7.741 66,410 +0.01(+0.10%)
Nov 15, 2022 7.583 7.966 7.536 7.733 113,215 +0.26(+3.49%)
Nov 14, 2022 7.741 7.828 7.425 7.472 133,444 -0.20(-2.57%)
Nov 11, 2022 7.559 8.025 7.480 7.670 65,277 +0.25(+3.41%)
Nov 10, 2022 6.611 7.591 6.540 7.417 152,652 +0.99(+15.36%)
Nov 09, 2022 6.943 7.156 6.327 6.430 102,515 -0.52(-7.50%)
Nov 08, 2022 6.706 7.006 6.501 6.951 170,620 -0.39(-5.27%)
Nov 07, 2022 7.235 7.816 7.188 7.338 105,150 +0.13(+1.75%)
Nov 04, 2022 7.409 7.757 7.038 7.212 110,606 -0.18(-2.46%)
Nov 03, 2022 7.701 7.741 7.292 7.393 70,295 -0.35(-4.49%)
Nov 02, 2022 8.073 8.168 7.694 7.741 64,050 -0.36(-4.48%)
Nov 01, 2022 8.254 8.333 7.899 8.104 43,171 -0.06(-0.68%)
Oct 31, 2022 8.089 8.705 8.057 8.160 134,615 +0.02(+0.29%)
Oct 28, 2022 7.986 8.231 7.907 8.136 57,657 +0.18(+2.28%)
Oct 27, 2022 8.215 8.373 7.899 7.954 45,207 -0.25(-3.08%)
Oct 26, 2022 7.780 8.420 7.773 8.207 67,228 +0.50(+6.45%)
Oct 25, 2022 7.267 7.812 7.141 7.709 57,203 +0.42(+5.74%)
Oct 24, 2022 7.678 7.678 7.164 7.291 51,777 -0.26(-3.45%)
Oct 21, 2022 6.714 7.741 6.667 7.551 148,758 +0.73(+10.78%)
Oct 20, 2022 7.109 7.153 6.663 6.817 87,318 -0.36(-5.06%)
Oct 19, 2022 6.912 7.235 6.635 7.180 142,266 +0.13(+1.79%)
Oct 18, 2022 7.409 7.488 6.738 7.054 140,672 -0.24(-3.25%)
Oct 17, 2022 7.228 7.899 7.149 7.291 257,286 +0.23(+3.24%)
Oct 14, 2022 7.962 8.049 6.619 7.062 395,726 -0.90(-11.31%)
Oct 13, 2022 8.926 9.143 6.896 7.962 650,914 -1.23(-13.40%)
Oct 12, 2022 9.400 9.400 9.075 9.194 57,036 -0.21(-2.27%)
Oct 11, 2022 8.823 9.455 8.736 9.408 50,461 +0.55(+6.24%)
Oct 10, 2022 9.068 9.068 8.823 8.855 32,513 -0.30(-3.28%)
Oct 07, 2022 9.147 9.439 9.005 9.155 74,673 -0.05(-0.51%)
Oct 06, 2022 9.755 9.755 9.028 9.202 71,655 -0.60(-6.12%)
Oct 05, 2022 9.795 9.850 9.447 9.803 29,393 -0.02(-0.24%)
Oct 04, 2022 9.384 9.850 9.384 9.826 32,191 +0.51(+5.51%)
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.