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 )

10.60 +0.03 (+0.28%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Jul 29, 2022 11.46 11.53 10.54 10.56 74,419 -1.00(-8.65%)
Jul 28, 2022 11.64 11.64 11.43 11.56 28,770 -0.09(-0.77%)
Jul 27, 2022 11.75 11.77 11.60 11.65 50,873 +0.03(+0.26%)
Jul 26, 2022 11.32 11.65 11.25 11.62 27,642 +0.38(+3.39%)
Jul 25, 2022 11.20 11.26 11.13 11.24 11,023 +0.09(+0.80%)
Jul 22, 2022 11.07 11.29 11.07 11.15 40,173 +0.08(+0.74%)
Jul 21, 2022 11.05 11.17 10.97 11.07 15,757 -0.02(-0.14%)
Jul 20, 2022 10.85 11.16 10.82 11.08 25,612 +0.22(+1.99%)
Jul 19, 2022 10.76 11.01 10.71 10.87 23,558 +0.28(+2.61%)
Jul 18, 2022 10.52 10.79 10.46 10.59 27,019 +0.12(+1.14%)
Jul 15, 2022 10.82 11.02 10.32 10.47 79,938 -0.15(-1.41%)
Jul 14, 2022 10.63 10.65 10.55 10.62 26,474 -0.10(-0.91%)
Jul 13, 2022 10.30 10.79 10.15 10.72 45,097 +0.47(+4.59%)
Jul 12, 2022 9.934 10.34 9.934 10.25 31,680 +0.26(+2.62%)
Jul 11, 2022 9.927 10.11 9.927 9.987 25,596 -0.07(-0.74%)
Jul 08, 2022 9.852 10.08 9.800 10.06 31,405 +0.25(+2.51%)
Jul 07, 2022 9.815 9.905 9.711 9.815 30,896 +0.11(+1.15%)
Jul 06, 2022 9.890 10.09 9.681 9.703 45,004 -0.23(-2.33%)
Jul 05, 2022 9.964 10.15 9.449 9.934 77,455 -0.07(-0.75%)
Jul 01, 2022 9.837 10.23 9.830 10.01 53,681 +0.34(+3.47%)
Jun 30, 2022 9.270 9.696 9.218 9.673 36,262 +0.27(+2.86%)
Jun 29, 2022 9.539 9.628 9.270 9.404 56,749 -0.16(-1.64%)
Jun 28, 2022 9.852 9.964 9.516 9.561 54,132 -0.31(-3.10%)
Jun 27, 2022 10.26 10.26 9.785 9.867 50,255 -0.37(-3.64%)
Jun 24, 2022 9.666 10.82 9.666 10.24 452,555 +0.64(+6.69%)
Jun 23, 2022 9.330 9.748 9.285 9.599 87,123 +0.23(+2.47%)
Jun 22, 2022 9.591 9.718 9.113 9.367 101,748 -0.19(-1.95%)
Jun 21, 2022 9.666 10.12 9.509 9.554 83,944 -0.06(-0.62%)
Jun 17, 2022 9.278 9.613 9.106 9.613 121,740 +0.31(+3.37%)
Jun 16, 2022 9.516 9.516 9.181 9.300 70,277 -0.30(-3.11%)
Jun 15, 2022 9.733 9.793 9.498 9.599 55,902 -0.01(-0.08%)
Jun 14, 2022 9.778 9.860 9.442 9.606 86,150 -0.07(-0.69%)
Jun 13, 2022 9.748 9.748 9.393 9.673 124,754 -0.18(-1.82%)
Jun 10, 2022 9.905 9.964 9.703 9.852 58,107 -0.12(-1.20%)
Jun 09, 2022 10.23 10.23 9.890 9.972 27,077 -0.29(-2.84%)
Jun 08, 2022 10.40 10.43 10.23 10.26 18,635 -0.22(-2.07%)
Jun 07, 2022 10.45 10.54 10.11 10.48 81,211 -0.06(-0.57%)
Jun 06, 2022 11.05 11.33 10.51 10.54 45,797 -0.45(-4.08%)
Jun 03, 2022 10.82 11.00 10.60 10.99 43,406 +0.08(+0.75%)
Jun 02, 2022 10.60 10.98 10.32 10.90 56,236 +0.35(+3.32%)
Jun 01, 2022 11.12 11.46 10.02 10.55 148,065 -0.87(-7.58%)
May 31, 2022 11.42 11.44 11.25 11.42 54,757 +0.01(+0.06%)
May 27, 2022 11.46 11.49 11.34 11.41 53,998 +0.17(+1.53%)
May 26, 2022 11.24 11.35 11.18 11.24 41,357 +0.05(+0.47%)
May 25, 2022 10.71 11.31 10.68 11.19 70,388 +0.51(+4.75%)
May 24, 2022 10.37 10.78 10.37 10.68 139,168 +0.18(+1.71%)
May 23, 2022 10.26 10.75 10.19 10.50 166,702 +0.51(+5.08%)
May 20, 2022 9.591 10.00 9.404 9.994 208,119 +0.25(+2.61%)
May 19, 2022 9.654 9.870 9.437 9.740 127,916 +0.14(+1.50%)
May 18, 2022 9.589 9.849 9.538 9.596 134,064 +0.01(+0.08%)
May 17, 2022 10.07 10.32 9.502 9.589 165,348 -0.38(-3.83%)
May 16, 2022 10.53 10.58 9.813 9.971 146,727 -0.26(-2.54%)
May 13, 2022 9.740 10.57 9.088 10.23 748,910 -0.39(-3.67%)
May 12, 2022 10.55 10.74 10.40 10.62 36,397 +0.14(+1.38%)
May 11, 2022 10.82 10.97 10.44 10.48 44,219 -0.24(-2.22%)
May 10, 2022 10.87 10.87 10.43 10.71 60,675 -0.12(-1.13%)
May 09, 2022 11.33 11.35 10.74 10.84 41,860 -0.51(-4.45%)
May 06, 2022 11.60 11.65 11.19 11.34 30,506 -0.19(-1.63%)
May 05, 2022 12.08 12.08 11.36 11.53 63,065 -0.48(-3.97%)
May 04, 2022 11.68 12.04 11.68 12.01 68,492 +0.24(+2.02%)
May 03, 2022 11.54 11.78 11.47 11.77 19,560 +0.32(+2.77%)
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.