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 )

6.990 -0.100 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 7.010 7.010 6.800 6.990 76,859 -0.10(-1.41%)
Mar 23, 2023 7.390 7.500 7.060 7.090 94,496 -0.24(-3.27%)
Mar 22, 2023 7.420 7.670 7.300 7.330 89,833 -0.17(-2.27%)
Mar 21, 2023 7.600 7.600 7.324 7.500 113,076 +0.17(+2.32%)
Mar 20, 2023 7.138 7.378 6.899 7.330 230,637 +0.33(+4.65%)
Mar 17, 2023 6.928 7.167 6.928 7.004 117,890 -0.11(-1.62%)
Mar 16, 2023 6.928 7.119 6.729 7.119 60,381 +0.20(+2.91%)
Mar 15, 2023 6.563 6.966 6.563 6.918 61,756 +0.05(+0.70%)
Mar 14, 2023 6.726 7.014 6.583 6.870 102,167 +0.34(+5.13%)
Mar 13, 2023 7.100 7.138 6.429 6.535 238,024 -0.60(-8.46%)
Mar 10, 2023 6.870 7.148 6.861 7.138 378,944 +0.13(+1.92%)
Mar 09, 2023 6.420 7.023 5.749 7.004 391,184 +0.54(+8.30%)
Mar 08, 2023 7.378 7.378 6.448 6.468 200,265 -0.89(-12.11%)
Mar 07, 2023 7.282 7.402 7.205 7.359 59,433 +0.08(+1.05%)
Mar 06, 2023 7.292 7.541 7.215 7.282 46,654 +0.01(+0.13%)
Mar 03, 2023 7.407 7.428 7.196 7.273 53,376 -0.09(-1.17%)
Mar 02, 2023 7.100 7.387 6.985 7.359 99,583 +0.14(+1.99%)
Mar 01, 2023 7.263 7.282 7.129 7.215 66,597 +0.01(+0.13%)
Feb 28, 2023 6.985 7.273 6.896 7.205 62,868 +0.21(+3.01%)
Feb 27, 2023 6.851 7.043 6.822 6.995 64,141 +0.15(+2.24%)
Feb 24, 2023 6.717 6.908 6.602 6.841 72,047 +0.11(+1.71%)
Feb 23, 2023 6.439 6.803 6.429 6.726 119,202 +0.34(+5.41%)
Feb 22, 2023 6.247 6.631 6.247 6.381 85,593 +0.09(+1.37%)
Feb 21, 2023 6.736 6.812 6.161 6.295 188,095 -0.58(-8.50%)
Feb 17, 2023 7.196 7.229 6.851 6.880 111,260 -0.24(-3.36%)
Feb 16, 2023 7.043 7.225 6.899 7.119 93,995 +0.02(+0.27%)
Feb 15, 2023 7.071 7.215 6.947 7.100 68,115 -0.08(-1.07%)
Feb 14, 2023 7.426 7.550 6.985 7.177 84,198 -0.21(-2.85%)
Feb 13, 2023 7.205 7.665 7.205 7.387 74,429 +0.20(+2.80%)
Feb 10, 2023 7.311 7.320 6.937 7.186 122,107 -0.14(-1.96%)
Feb 09, 2023 7.560 7.713 7.320 7.330 120,433 -0.18(-2.42%)
Feb 08, 2023 7.598 7.675 7.426 7.512 29,559 -0.16(-2.12%)
Feb 07, 2023 7.550 7.809 7.531 7.675 90,687 +0.10(+1.26%)
Feb 06, 2023 8.039 8.116 7.502 7.579 104,992 -0.45(-5.61%)
Feb 03, 2023 8.135 8.254 8.010 8.029 44,142 -0.15(-1.87%)
Feb 02, 2023 7.962 8.373 7.953 8.183 98,490 +0.33(+4.15%)
Feb 01, 2023 7.522 7.943 7.522 7.857 165,782 +0.28(+3.67%)
Jan 31, 2023 7.570 7.732 7.570 7.579 76,921 +0.02(+0.25%)
Jan 30, 2023 7.617 7.752 7.522 7.560 51,058 -0.10(-1.25%)
Jan 27, 2023 7.579 7.800 7.579 7.656 79,389 +0.10(+1.27%)
Jan 26, 2023 7.493 7.665 7.474 7.560 46,216 +0.16(+2.20%)
Jan 25, 2023 7.273 7.416 7.134 7.397 43,754 +0.12(+1.71%)
Jan 24, 2023 7.426 7.541 7.244 7.273 48,086 -0.22(-2.94%)
Jan 23, 2023 7.570 7.723 7.464 7.493 93,184 -0.03(-0.38%)
Jan 20, 2023 7.282 7.546 7.071 7.522 73,934 +0.25(+3.43%)
Jan 19, 2023 7.349 7.349 6.908 7.273 205,645 -0.16(-2.19%)
Jan 18, 2023 7.445 7.522 7.205 7.435 112,005 +0.12(+1.70%)
Jan 17, 2023 7.311 7.761 7.244 7.311 163,232 -0.04(-0.52%)
Jan 13, 2023 7.273 7.417 7.196 7.349 89,574 +0.06(+0.79%)
Jan 12, 2023 6.975 7.301 6.899 7.292 122,595 +0.34(+4.97%)
Jan 11, 2023 6.755 7.110 6.755 6.947 152,655 +0.22(+3.28%)
Jan 10, 2023 6.372 6.765 6.324 6.726 178,901 +0.28(+4.31%)
Jan 09, 2023 6.228 6.554 6.171 6.448 240,519 +0.31(+4.99%)
Jan 06, 2023 5.950 6.151 5.787 6.142 244,396 +0.25(+4.23%)
Jan 05, 2023 5.912 5.931 5.701 5.893 176,290 +0.02(+0.33%)
Jan 04, 2023 5.107 5.893 5.107 5.874 275,761 +0.77(+15.01%)
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.