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 )

11.47 +0.26 (+2.32%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 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 (%)
Jan 31, 2023 6.623 6.766 6.623 6.632 87,911 +0.02(+0.25%)
Jan 30, 2023 6.665 6.783 6.581 6.615 58,353 -0.08(-1.25%)
Jan 27, 2023 6.632 6.824 6.632 6.699 90,732 +0.08(+1.27%)
Jan 26, 2023 6.556 6.707 6.539 6.615 52,819 +0.14(+2.20%)
Jan 25, 2023 6.363 6.489 6.242 6.472 50,005 +0.11(+1.71%)
Jan 24, 2023 6.497 6.598 6.338 6.363 54,956 -0.19(-2.94%)
Jan 23, 2023 6.623 6.757 6.531 6.556 106,498 -0.03(-0.38%)
Jan 20, 2023 6.372 6.602 6.187 6.581 84,498 +0.22(+3.43%)
Jan 19, 2023 6.430 6.430 6.045 6.363 235,026 -0.14(-2.19%)
Jan 18, 2023 6.514 6.581 6.305 6.506 128,007 +0.11(+1.70%)
Jan 17, 2023 6.397 6.791 6.338 6.397 186,553 -0.03(-0.52%)
Jan 13, 2023 6.363 6.490 6.296 6.430 102,372 +0.05(+0.79%)
Jan 12, 2023 6.103 6.388 6.036 6.380 140,110 +0.30(+4.97%)
Jan 11, 2023 5.911 6.221 5.911 6.078 174,466 +0.19(+3.28%)
Jan 10, 2023 5.575 5.919 5.533 5.885 204,461 +0.24(+4.31%)
Jan 09, 2023 5.450 5.735 5.399 5.642 274,884 +0.27(+4.99%)
Jan 06, 2023 5.206 5.382 5.064 5.374 279,313 +0.22(+4.23%)
Jan 05, 2023 5.173 5.190 4.988 5.156 201,477 +0.02(+0.33%)
Jan 04, 2023 4.469 5.156 4.469 5.139 315,160 +0.67(+15.01%)
Jan 03, 2023 4.007 4.494 4.007 4.469 289,145 +0.50(+12.68%)
Dec 30, 2022 4.150 4.192 3.714 3.966 517,937 -0.24(-5.78%)
Dec 29, 2022 4.251 4.422 4.167 4.209 152,408 +0.01(+0.20%)
Dec 28, 2022 4.158 4.293 4.066 4.200 87,570 +0.06(+1.42%)
Dec 27, 2022 4.083 4.175 3.940 4.142 192,823 +0.08(+2.07%)
Dec 23, 2022 4.049 4.125 3.999 4.058 91,042 +0.02(+0.41%)
Dec 22, 2022 4.301 4.301 3.957 4.041 137,689 -0.29(-6.77%)
Dec 21, 2022 3.982 4.343 3.982 4.334 144,471 +0.32(+7.93%)
Dec 20, 2022 3.915 4.066 3.751 4.016 138,871 +0.10(+2.57%)
Dec 19, 2022 4.184 4.234 3.890 3.915 109,676 -0.26(-6.22%)
Dec 16, 2022 4.217 4.251 4.066 4.175 233,789 -0.08(-1.78%)
Dec 15, 2022 4.410 4.410 4.209 4.251 123,044 -0.16(-3.61%)
Dec 14, 2022 4.536 4.821 4.368 4.410 210,546 -0.14(-3.13%)
Dec 13, 2022 4.930 5.030 4.502 4.552 220,731 -0.13(-2.69%)
Dec 12, 2022 4.804 4.829 4.611 4.678 154,890 -0.13(-2.79%)
Dec 09, 2022 4.687 4.863 4.527 4.812 129,851 +0.10(+2.14%)
Dec 08, 2022 4.930 5.022 4.695 4.712 185,301 -0.19(-3.93%)
Dec 07, 2022 4.837 5.097 4.749 4.905 95,039 +0.04(+0.86%)
Dec 06, 2022 5.475 5.475 4.720 4.863 1,155,670 -0.34(-6.60%)
Dec 05, 2022 5.240 5.290 5.022 5.206 277,754 -0.37(-6.62%)
Dec 02, 2022 5.382 5.693 5.382 5.575 88,862 -0.22(-3.76%)
Dec 01, 2022 6.238 6.439 5.655 5.793 253,597 -0.33(-5.34%)
Nov 30, 2022 5.860 6.162 5.559 6.120 254,550 +0.08(+1.25%)
Nov 29, 2022 6.372 6.372 5.835 6.045 131,111 -0.31(-4.88%)
Nov 28, 2022 6.254 6.548 5.959 6.355 136,676 +0.03(+0.40%)
Nov 25, 2022 6.690 6.820 6.212 6.330 111,043 -0.72(-10.23%)
Nov 23, 2022 7.311 7.495 7.026 7.051 110,604 -0.35(-4.76%)
Nov 22, 2022 7.294 7.487 7.294 7.403 34,459 -0.05(-0.68%)
Nov 21, 2022 7.571 7.646 6.900 7.453 131,128 -0.39(-5.02%)
Nov 18, 2022 7.936 7.936 7.669 7.847 58,175 +0.04(+0.52%)
Nov 17, 2022 7.815 8.050 7.620 7.807 66,283 -0.14(-1.73%)
Nov 16, 2022 7.904 8.192 7.604 7.945 64,708 +0.01(+0.10%)
Nov 15, 2022 7.782 8.176 7.734 7.936 110,313 +0.27(+3.49%)
Nov 14, 2022 7.945 8.034 7.620 7.669 130,024 -0.20(-2.57%)
Nov 11, 2022 7.758 8.236 7.677 7.872 63,604 +0.26(+3.41%)
Nov 10, 2022 6.785 7.791 6.712 7.612 148,739 +1.01(+15.36%)
Nov 09, 2022 7.126 7.345 6.493 6.599 99,887 -0.54(-7.50%)
Nov 08, 2022 6.883 7.191 6.672 7.134 166,247 -0.40(-5.27%)
Nov 07, 2022 7.426 8.022 7.377 7.531 102,455 +0.13(+1.75%)
Nov 04, 2022 7.604 7.961 7.223 7.401 107,771 -0.19(-2.46%)
Nov 03, 2022 7.904 7.945 7.484 7.588 68,493 -0.36(-4.49%)
Nov 02, 2022 8.285 8.382 7.896 7.945 62,408 -0.37(-4.48%)
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.