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 )

12.24 -0.12 (-1.01%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 21, 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 (%)
Jun 30, 2022 9.523 9.960 9.470 9.937 35,298 +0.28(+2.86%)
Jun 29, 2022 9.799 9.891 9.523 9.661 55,241 -0.16(-1.64%)
Jun 28, 2022 10.12 10.24 9.776 9.822 52,693 -0.31(-3.10%)
Jun 27, 2022 10.54 10.54 10.05 10.14 48,919 -0.38(-3.64%)
Jun 24, 2022 9.930 11.12 9.930 10.52 440,527 +0.66(+6.69%)
Jun 23, 2022 9.585 10.01 9.539 9.861 84,808 +0.24(+2.47%)
Jun 22, 2022 9.853 9.983 9.362 9.623 99,044 -0.19(-1.95%)
Jun 21, 2022 9.930 10.40 9.769 9.815 81,713 -0.06(-0.62%)
Jun 17, 2022 9.531 9.876 9.355 9.876 118,505 +0.32(+3.37%)
Jun 16, 2022 9.776 9.776 9.431 9.554 68,409 -0.31(-3.11%)
Jun 15, 2022 9.999 10.06 9.757 9.861 54,416 -0.01(-0.08%)
Jun 14, 2022 10.04 10.13 9.700 9.868 83,861 -0.07(-0.69%)
Jun 13, 2022 10.01 10.01 9.650 9.937 121,438 -0.18(-1.82%)
Jun 10, 2022 10.18 10.24 9.968 10.12 56,563 -0.12(-1.20%)
Jun 09, 2022 10.50 10.50 10.16 10.24 26,357 -0.30(-2.84%)
Jun 08, 2022 10.69 10.72 10.50 10.54 18,139 -0.22(-2.07%)
Jun 07, 2022 10.73 10.83 10.39 10.77 79,052 -0.06(-0.57%)
Jun 06, 2022 11.35 11.64 10.80 10.83 44,580 -0.46(-4.08%)
Jun 03, 2022 11.12 11.30 10.89 11.29 42,252 +0.08(+0.75%)
Jun 02, 2022 10.89 11.28 10.60 11.20 54,741 +0.36(+3.32%)
Jun 01, 2022 11.42 11.78 10.29 10.84 144,129 -0.89(-7.58%)
May 31, 2022 11.73 11.75 11.56 11.73 53,301 +0.01(+0.06%)
May 27, 2022 11.77 11.81 11.65 11.72 52,563 +0.18(+1.53%)
May 26, 2022 11.55 11.65 11.49 11.55 40,258 +0.05(+0.47%)
May 25, 2022 11.00 11.62 10.97 11.49 68,517 +0.52(+4.75%)
May 24, 2022 10.66 11.07 10.66 10.97 135,470 +0.18(+1.71%)
May 23, 2022 10.54 11.04 10.47 10.79 162,272 +0.52(+5.08%)
May 20, 2022 9.853 10.27 9.661 10.27 202,588 +0.26(+2.61%)
May 19, 2022 9.917 10.14 9.695 10.01 124,516 +0.15(+1.50%)
May 18, 2022 9.851 10.12 9.799 9.858 130,501 +0.01(+0.08%)
May 17, 2022 10.35 10.60 9.762 9.851 160,953 -0.39(-3.84%)
May 16, 2022 10.82 10.87 10.08 10.24 142,827 -0.27(-2.54%)
May 13, 2022 10.01 10.86 9.336 10.51 729,005 -0.40(-3.67%)
May 12, 2022 10.84 11.04 10.68 10.91 35,429 +0.15(+1.38%)
May 11, 2022 11.12 11.27 10.73 10.76 43,044 -0.24(-2.22%)
May 10, 2022 11.17 11.17 10.72 11.01 59,063 -0.13(-1.13%)
May 09, 2022 11.64 11.66 11.03 11.13 40,748 -0.52(-4.45%)
May 06, 2022 11.92 11.96 11.50 11.65 29,696 -0.19(-1.63%)
May 05, 2022 12.41 12.41 11.67 11.84 61,388 -0.49(-3.97%)
May 04, 2022 12.00 12.37 12.00 12.33 66,672 +0.24(+2.02%)
May 03, 2022 11.85 12.10 11.79 12.09 19,040 +0.33(+2.77%)
May 02, 2022 11.90 11.93 11.64 11.76 57,429 -0.21(-1.79%)
Apr 29, 2022 11.99 12.01 11.90 11.98 40,636 +0.08(+0.69%)
Apr 28, 2022 11.53 11.90 11.34 11.90 25,627 +0.49(+4.29%)
Apr 27, 2022 11.61 11.63 11.33 11.41 34,948 -0.13(-1.16%)
Apr 26, 2022 11.77 11.84 11.49 11.54 47,066 -0.30(-2.57%)
Apr 25, 2022 11.82 12.20 11.58 11.84 53,798 +0.04(+0.31%)
Apr 22, 2022 12.16 12.18 11.71 11.81 45,916 -0.19(-1.61%)
Apr 21, 2022 12.03 12.18 11.93 12.00 38,593 +0.07(+0.56%)
Apr 20, 2022 11.93 12.01 11.71 11.93 38,257 +0.06(+0.50%)
Apr 19, 2022 12.24 12.42 11.74 11.87 71,450 -0.39(-3.14%)
Apr 18, 2022 12.27 12.40 12.25 12.26 25,983 +0.01(+0.12%)
Apr 14, 2022 12.49 12.60 12.22 12.24 37,916 -0.19(-1.49%)
Apr 13, 2022 12.22 12.48 12.22 12.43 33,592 +0.21(+1.76%)
Apr 12, 2022 12.50 12.54 12.12 12.22 51,216 -0.22(-1.79%)
Apr 11, 2022 12.43 12.53 12.32 12.44 44,682 +0.04(+0.36%)
Apr 08, 2022 12.26 12.65 12.26 12.39 50,996 +0.07(+0.60%)
Apr 07, 2022 12.38 12.53 12.20 12.32 72,805 +0.07(+0.54%)
Apr 06, 2022 12.27 12.35 12.13 12.25 46,714 -0.01(-0.12%)
Apr 05, 2022 12.42 12.65 12.25 12.27 40,102 -0.19(-1.49%)
Apr 04, 2022 12.45 12.67 12.38 12.45 51,318 -0.04(-0.30%)
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.