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 )

10.39 -1.23 (-10.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2022 8.472 8.553 8.107 8.317 42,065 -0.06(-0.68%)
Oct 31, 2022 8.301 8.934 8.269 8.374 131,165 +0.02(+0.29%)
Oct 28, 2022 8.196 8.447 8.115 8.350 56,179 +0.19(+2.28%)
Oct 27, 2022 8.431 8.593 8.107 8.163 44,048 -0.26(-3.08%)
Oct 26, 2022 7.985 8.642 7.977 8.423 65,504 +0.51(+6.45%)
Oct 25, 2022 7.458 8.018 7.328 7.912 55,737 +0.43(+5.74%)
Oct 24, 2022 7.880 7.880 7.353 7.482 50,450 -0.27(-3.45%)
Oct 21, 2022 6.891 7.945 6.842 7.750 144,945 +0.75(+10.78%)
Oct 20, 2022 7.296 7.341 6.838 6.996 85,080 -0.37(-5.06%)
Oct 19, 2022 7.093 7.426 6.810 7.369 138,619 +0.13(+1.79%)
Oct 18, 2022 7.604 7.685 6.915 7.239 137,066 -0.24(-3.25%)
Oct 17, 2022 7.418 8.107 7.337 7.482 250,692 +0.24(+3.24%)
Oct 14, 2022 8.172 8.261 6.793 7.247 385,584 -0.92(-11.31%)
Oct 13, 2022 9.161 9.384 7.077 8.172 634,231 -1.26(-13.40%)
Oct 12, 2022 9.647 9.647 9.313 9.436 55,574 -0.22(-2.27%)
Oct 11, 2022 9.055 9.704 8.966 9.655 49,167 +0.57(+6.24%)
Oct 10, 2022 9.306 9.306 9.055 9.088 31,679 -0.31(-3.28%)
Oct 07, 2022 9.388 9.688 9.242 9.396 72,759 -0.05(-0.52%)
Oct 06, 2022 10.01 10.01 9.266 9.444 69,818 -0.62(-6.12%)
Oct 05, 2022 10.05 10.11 9.696 10.06 28,640 -0.02(-0.24%)
Oct 04, 2022 9.631 10.11 9.631 10.08 31,366 +0.53(+5.51%)
Oct 03, 2022 9.874 9.874 9.501 9.558 68,421 -0.15(-1.59%)
Sep 30, 2022 9.744 9.939 9.501 9.712 102,820 -0.03(-0.33%)
Sep 29, 2022 9.760 9.809 9.169 9.744 306,178 -0.32(-3.22%)
Sep 28, 2022 10.04 10.68 9.996 10.07 80,149 +0.07(+0.73%)
Sep 27, 2022 9.939 10.08 9.688 9.996 63,188 +0.10(+0.98%)
Sep 26, 2022 10.01 10.47 9.858 9.898 43,929 -0.19(-1.85%)
Sep 23, 2022 10.67 10.67 9.996 10.08 85,198 -0.75(-6.89%)
Sep 22, 2022 11.06 11.06 10.34 10.83 70,424 -0.24(-2.12%)
Sep 21, 2022 11.40 11.52 11.04 11.07 60,206 -0.28(-2.50%)
Sep 20, 2022 12.04 12.06 11.33 11.35 189,338 -0.76(-6.29%)
Sep 19, 2022 11.85 12.12 11.84 12.11 69,623 +0.16(+1.36%)
Sep 16, 2022 11.47 12.08 11.36 11.95 730,075 +0.54(+4.69%)
Sep 15, 2022 11.72 11.90 11.28 11.41 56,722 -0.43(-3.63%)
Sep 14, 2022 11.61 11.88 11.59 11.84 51,135 +0.15(+1.25%)
Sep 13, 2022 11.81 11.92 11.65 11.70 70,468 -0.28(-2.37%)
Sep 12, 2022 11.75 11.99 11.75 11.98 63,139 +0.09(+0.75%)
Sep 09, 2022 11.71 11.93 11.58 11.89 55,835 +0.24(+2.09%)
Sep 08, 2022 11.62 11.88 11.36 11.65 63,269 +0.15(+1.34%)
Sep 07, 2022 11.18 11.68 11.15 11.50 87,626 +0.32(+2.90%)
Sep 06, 2022 10.54 11.35 10.42 11.17 113,345 +0.54(+5.11%)
Sep 02, 2022 10.70 10.80 10.60 10.63 22,280 +0.01(+0.08%)
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.