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 )

11.09 +0.23 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 28, 2023 6.109 6.361 6.032 6.302 71,881 +0.18(+3.01%)
Feb 27, 2023 5.992 6.160 5.967 6.118 73,336 +0.13(+2.24%)
Feb 24, 2023 5.875 6.042 5.774 5.984 82,376 +0.10(+1.71%)
Feb 23, 2023 5.632 5.950 5.623 5.883 136,290 +0.30(+5.41%)
Feb 22, 2023 5.464 5.799 5.464 5.581 97,863 +0.08(+1.37%)
Feb 21, 2023 5.891 5.958 5.389 5.506 215,060 -0.51(-8.50%)
Feb 17, 2023 6.294 6.323 5.992 6.017 127,210 -0.21(-3.36%)
Feb 16, 2023 6.160 6.319 6.034 6.227 107,470 +0.02(+0.27%)
Feb 15, 2023 6.185 6.310 6.076 6.210 77,880 -0.07(-1.07%)
Feb 14, 2023 6.495 6.604 6.109 6.277 96,268 -0.18(-2.85%)
Feb 13, 2023 6.302 6.704 6.302 6.461 85,099 +0.18(+2.80%)
Feb 10, 2023 6.394 6.403 6.067 6.285 139,613 -0.13(-1.96%)
Feb 09, 2023 6.612 6.746 6.403 6.411 137,699 -0.16(-2.42%)
Feb 08, 2023 6.646 6.713 6.495 6.570 33,797 -0.14(-2.12%)
Feb 07, 2023 6.604 6.830 6.587 6.713 103,688 +0.08(+1.26%)
Feb 06, 2023 7.031 7.098 6.562 6.629 120,044 -0.39(-5.61%)
Feb 03, 2023 7.115 7.219 7.006 7.023 50,470 -0.13(-1.87%)
Feb 02, 2023 6.964 7.323 6.956 7.157 112,610 +0.28(+4.15%)
Feb 01, 2023 6.579 6.947 6.579 6.872 189,549 +0.24(+3.67%)
Jan 31, 2023 6.620 6.763 6.620 6.629 87,949 +0.02(+0.25%)
Jan 30, 2023 6.662 6.780 6.579 6.612 58,378 -0.08(-1.25%)
Jan 27, 2023 6.629 6.822 6.629 6.696 90,771 +0.08(+1.27%)
Jan 26, 2023 6.553 6.704 6.537 6.612 52,841 +0.14(+2.20%)
Jan 25, 2023 6.361 6.486 6.239 6.470 50,026 +0.11(+1.71%)
Jan 24, 2023 6.495 6.595 6.336 6.361 54,980 -0.19(-2.94%)
Jan 23, 2023 6.620 6.755 6.528 6.553 106,543 -0.03(-0.38%)
Jan 20, 2023 6.369 6.599 6.185 6.579 84,533 +0.22(+3.43%)
Jan 19, 2023 6.428 6.428 6.042 6.361 235,126 -0.14(-2.19%)
Jan 18, 2023 6.511 6.579 6.302 6.503 128,062 +0.11(+1.70%)
Jan 17, 2023 6.394 6.788 6.336 6.394 186,632 -0.03(-0.52%)
Jan 13, 2023 6.361 6.487 6.294 6.428 102,416 +0.05(+0.79%)
Jan 12, 2023 6.101 6.386 6.034 6.377 140,170 +0.30(+4.97%)
Jan 11, 2023 5.908 6.218 5.908 6.076 174,540 +0.19(+3.28%)
Jan 10, 2023 5.573 5.917 5.531 5.883 204,548 +0.24(+4.31%)
Jan 09, 2023 5.447 5.732 5.397 5.640 275,000 +0.27(+4.99%)
Jan 06, 2023 5.204 5.380 5.062 5.372 279,432 +0.22(+4.23%)
Jan 05, 2023 5.171 5.187 4.986 5.154 201,563 +0.02(+0.33%)
Jan 04, 2023 4.467 5.154 4.467 5.137 315,293 +0.67(+15.01%)
Jan 03, 2023 4.006 4.492 4.006 4.467 289,268 +0.50(+12.68%)
Dec 30, 2022 4.148 4.190 3.713 3.964 518,157 -0.24(-5.78%)
Dec 29, 2022 4.249 4.421 4.165 4.207 152,472 +0.01(+0.20%)
Dec 28, 2022 4.157 4.291 4.064 4.199 87,607 +0.06(+1.42%)
Dec 27, 2022 4.081 4.173 3.939 4.140 192,905 +0.08(+2.07%)
Dec 23, 2022 4.048 4.123 3.997 4.056 91,081 +0.02(+0.41%)
Dec 22, 2022 4.299 4.299 3.955 4.039 137,747 -0.29(-6.77%)
Dec 21, 2022 3.981 4.341 3.981 4.333 144,532 +0.32(+7.93%)
Dec 20, 2022 3.914 4.064 3.749 4.014 138,930 +0.10(+2.57%)
Dec 19, 2022 4.182 4.232 3.888 3.914 109,722 -0.26(-6.22%)
Dec 16, 2022 4.215 4.249 4.064 4.173 233,888 -0.08(-1.78%)
Dec 15, 2022 4.408 4.408 4.207 4.249 123,096 -0.16(-3.61%)
Dec 14, 2022 4.534 4.819 4.366 4.408 210,635 -0.14(-3.13%)
Dec 13, 2022 4.928 5.028 4.500 4.551 220,824 -0.13(-2.69%)
Dec 12, 2022 4.802 4.827 4.609 4.676 154,956 -0.13(-2.79%)
Dec 09, 2022 4.685 4.861 4.525 4.810 129,906 +0.10(+2.14%)
Dec 08, 2022 4.928 5.020 4.693 4.710 185,379 -0.19(-3.93%)
Dec 07, 2022 4.835 5.095 4.747 4.902 95,080 +0.04(+0.86%)
Dec 06, 2022 5.472 5.472 4.718 4.861 1,156,160 -0.34(-6.60%)
Dec 05, 2022 5.238 5.288 5.020 5.204 277,872 -0.37(-6.62%)
Dec 02, 2022 5.380 5.690 5.380 5.573 88,900 -0.22(-3.76%)
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.