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 )

11.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 5.858 6.160 5.556 6.118 254,658 +0.08(+1.25%)
Nov 29, 2022 6.369 6.369 5.833 6.042 131,167 -0.31(-4.88%)
Nov 28, 2022 6.252 6.545 5.957 6.352 136,734 +0.03(+0.40%)
Nov 25, 2022 6.687 6.817 6.210 6.327 111,090 -0.72(-10.23%)
Nov 23, 2022 7.308 7.492 7.023 7.048 110,651 -0.35(-4.76%)
Nov 22, 2022 7.291 7.484 7.291 7.400 34,473 -0.05(-0.67%)
Nov 21, 2022 7.567 7.643 6.897 7.450 131,183 -0.39(-5.02%)
Nov 18, 2022 7.933 7.933 7.666 7.844 58,199 +0.04(+0.52%)
Nov 17, 2022 7.812 8.047 7.617 7.803 66,311 -0.14(-1.73%)
Nov 16, 2022 7.901 8.188 7.601 7.941 64,735 +0.01(+0.10%)
Nov 15, 2022 7.779 8.172 7.731 7.933 110,360 +0.27(+3.49%)
Nov 14, 2022 7.941 8.030 7.617 7.666 130,079 -0.20(-2.57%)
Nov 11, 2022 7.755 8.233 7.674 7.868 63,631 +0.26(+3.41%)
Nov 10, 2022 6.782 7.787 6.710 7.609 148,802 +1.01(+15.36%)
Nov 09, 2022 7.123 7.342 6.491 6.596 99,929 -0.53(-7.50%)
Nov 08, 2022 6.880 7.188 6.669 7.131 166,317 -0.40(-5.27%)
Nov 07, 2022 7.423 8.018 7.374 7.528 102,499 +0.13(+1.75%)
Nov 04, 2022 7.601 7.957 7.220 7.398 107,816 -0.19(-2.46%)
Nov 03, 2022 7.901 7.941 7.481 7.585 68,522 -0.36(-4.49%)
Nov 02, 2022 8.282 8.379 7.893 7.941 62,435 -0.37(-4.48%)
Nov 01, 2022 8.468 8.549 8.103 8.314 42,082 -0.06(-0.68%)
Oct 31, 2022 8.298 8.930 8.265 8.371 131,221 +0.02(+0.29%)
Oct 28, 2022 8.192 8.444 8.111 8.346 56,203 +0.19(+2.28%)
Oct 27, 2022 8.427 8.589 8.103 8.160 44,067 -0.26(-3.08%)
Oct 26, 2022 7.982 8.638 7.974 8.419 65,532 +0.51(+6.45%)
Oct 25, 2022 7.455 8.014 7.325 7.909 55,761 +0.43(+5.74%)
Oct 24, 2022 7.876 7.876 7.350 7.479 50,472 -0.27(-3.45%)
Oct 21, 2022 6.888 7.941 6.839 7.747 145,006 +0.75(+10.78%)
Oct 20, 2022 7.293 7.338 6.835 6.993 85,116 -0.37(-5.06%)
Oct 19, 2022 7.090 7.423 6.807 7.366 138,678 +0.13(+1.79%)
Oct 18, 2022 7.601 7.682 6.912 7.236 137,124 -0.24(-3.25%)
Oct 17, 2022 7.414 8.103 7.333 7.479 250,798 +0.23(+3.24%)
Oct 14, 2022 8.168 8.257 6.790 7.244 385,747 -0.92(-11.31%)
Oct 13, 2022 9.157 9.380 7.074 8.168 634,500 -1.26(-13.40%)
Oct 12, 2022 9.643 9.643 9.309 9.432 55,598 -0.22(-2.27%)
Oct 11, 2022 9.051 9.700 8.962 9.651 49,188 +0.57(+6.24%)
Oct 10, 2022 9.303 9.303 9.051 9.084 31,693 -0.31(-3.28%)
Oct 07, 2022 9.384 9.683 9.238 9.392 72,790 -0.05(-0.52%)
Oct 06, 2022 10.01 10.01 9.262 9.440 69,848 -0.62(-6.12%)
Oct 05, 2022 10.05 10.10 9.692 10.06 28,652 -0.02(-0.24%)
Oct 04, 2022 9.627 10.10 9.627 10.08 31,379 +0.53(+5.51%)
Oct 03, 2022 9.870 9.870 9.497 9.554 68,450 -0.15(-1.59%)
Sep 30, 2022 9.740 9.935 9.497 9.708 102,864 -0.03(-0.33%)
Sep 29, 2022 9.756 9.805 9.165 9.740 306,308 -0.32(-3.22%)
Sep 28, 2022 10.04 10.68 9.991 10.06 80,183 +0.07(+0.73%)
Sep 27, 2022 9.935 10.07 9.683 9.991 63,215 +0.10(+0.98%)
Sep 26, 2022 10.01 10.47 9.854 9.894 43,947 -0.19(-1.85%)
Sep 23, 2022 10.66 10.66 9.991 10.08 85,234 -0.75(-6.89%)
Sep 22, 2022 11.05 11.05 10.33 10.83 70,454 -0.23(-2.12%)
Sep 21, 2022 11.39 11.52 11.04 11.06 60,232 -0.28(-2.50%)
Sep 20, 2022 12.03 12.06 11.33 11.34 189,418 -0.76(-6.29%)
Sep 19, 2022 11.85 12.11 11.84 12.11 69,653 +0.16(+1.36%)
Sep 16, 2022 11.47 12.07 11.36 11.94 730,385 +0.53(+4.69%)
Sep 15, 2022 11.72 11.90 11.27 11.41 56,746 -0.43(-3.63%)
Sep 14, 2022 11.60 11.87 11.59 11.84 51,157 +0.15(+1.25%)
Sep 13, 2022 11.81 11.91 11.64 11.69 70,498 -0.28(-2.37%)
Sep 12, 2022 11.75 11.98 11.75 11.98 63,165 +0.09(+0.75%)
Sep 09, 2022 11.71 11.93 11.58 11.89 55,858 +0.24(+2.09%)
Sep 08, 2022 11.61 11.88 11.36 11.64 63,296 +0.15(+1.34%)
Sep 07, 2022 11.17 11.68 11.15 11.49 87,663 +0.32(+2.90%)
Sep 06, 2022 10.53 11.34 10.41 11.17 113,393 +0.54(+5.11%)
Sep 02, 2022 10.70 10.79 10.59 10.62 22,289 +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.