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 )

10.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 7.718 7.718 7.521 7.628 45,817 -0.07(-0.93%)
Sep 28, 2023 7.530 7.736 7.532 7.700 23,254 -0.02(-0.23%)
Sep 27, 2023 7.611 7.754 7.611 7.718 39,034 +0.15(+2.01%)
Sep 26, 2023 8.049 8.076 7.566 7.566 78,330 -0.52(-6.42%)
Sep 25, 2023 8.022 8.085 8.031 8.085 37,562 +0.06(+0.78%)
Sep 22, 2023 8.022 8.171 7.977 8.022 42,298 +0.00(+0.00%)
Sep 21, 2023 8.201 8.210 7.870 8.022 103,093 -0.22(-2.71%)
Sep 20, 2023 8.272 8.308 8.201 8.245 24,339 +0.05(+0.66%)
Sep 19, 2023 8.040 8.210 8.040 8.192 41,056 +0.05(+0.66%)
Sep 18, 2023 8.192 8.254 8.093 8.138 43,576 -0.08(-0.98%)
Sep 15, 2023 8.228 8.272 8.022 8.219 244,257 -0.03(-0.33%)
Sep 14, 2023 8.228 8.317 8.170 8.245 39,834 +0.06(+0.77%)
Sep 13, 2023 8.210 8.281 8.165 8.183 52,647 +0.04(+0.55%)
Sep 12, 2023 8.076 8.245 8.076 8.138 48,906 -0.04(-0.55%)
Sep 11, 2023 8.120 8.192 8.098 8.183 31,567 +0.11(+1.33%)
Sep 08, 2023 7.986 8.129 7.986 8.076 27,743 +0.03(+0.33%)
Sep 07, 2023 8.102 8.165 8.031 8.049 27,461 -0.10(-1.21%)
Sep 06, 2023 8.093 8.187 8.058 8.147 22,822 +0.06(+0.77%)
Sep 05, 2023 8.228 8.317 7.870 8.085 71,247 -0.20(-2.38%)
Sep 01, 2023 8.380 8.523 8.245 8.281 46,100 -0.05(-0.64%)
Aug 31, 2023 8.371 8.496 8.326 8.335 46,455 +0.05(+0.65%)
Aug 30, 2023 8.272 8.398 8.228 8.281 38,415 -0.03(-0.32%)
Aug 29, 2023 8.174 8.389 8.174 8.308 48,207 +0.13(+1.64%)
Aug 28, 2023 8.085 8.210 8.085 8.174 20,496 +0.10(+1.22%)
Aug 25, 2023 8.067 8.165 8.067 8.076 19,072 +0.04(+0.44%)
Aug 24, 2023 8.353 8.353 8.031 8.040 46,158 -0.24(-2.92%)
Aug 23, 2023 7.798 8.281 7.798 8.281 112,325 +0.53(+6.81%)
Aug 22, 2023 7.906 8.010 7.718 7.754 69,611 -0.16(-2.03%)
Aug 21, 2023 8.326 8.433 7.888 7.915 112,462 -0.53(-6.25%)
Aug 18, 2023 8.494 8.529 8.338 8.442 106,643 -0.04(-0.51%)
Aug 17, 2023 8.390 8.567 8.390 8.485 72,393 +0.13(+1.55%)
Aug 16, 2023 8.408 8.408 8.235 8.356 28,430 +0.09(+1.05%)
Aug 15, 2023 8.408 8.487 8.243 8.269 58,766 -0.21(-2.45%)
Aug 14, 2023 8.650 8.650 8.390 8.477 139,732 +0.11(+1.34%)
Aug 11, 2023 8.287 8.503 8.287 8.364 125,722 +0.08(+0.94%)
Aug 10, 2023 8.191 8.364 8.170 8.287 53,160 +0.13(+1.59%)
Aug 09, 2023 7.949 8.226 7.915 8.157 50,111 +0.12(+1.51%)
Aug 08, 2023 7.992 8.044 7.819 8.036 68,320 +0.03(+0.43%)
Aug 07, 2023 7.880 8.109 7.880 8.001 55,309 +0.12(+1.54%)
Aug 04, 2023 7.863 7.915 7.785 7.880 45,676 +0.08(+1.00%)
Aug 03, 2023 8.027 8.036 7.742 7.802 60,410 -0.25(-3.11%)
Aug 02, 2023 8.105 8.105 8.027 8.053 37,397 -0.10(-1.17%)
Aug 01, 2023 8.217 8.217 8.036 8.148 26,520 -0.05(-0.63%)
Jul 31, 2023 8.321 8.321 8.062 8.200 54,174 -0.01(-0.11%)
Jul 28, 2023 8.114 8.243 8.096 8.209 37,440 +0.14(+1.71%)
Jul 27, 2023 8.269 8.274 8.053 8.070 53,916 -0.18(-2.20%)
Jul 26, 2023 8.114 8.261 8.089 8.252 35,048 +0.14(+1.71%)
Jul 25, 2023 8.096 8.183 8.053 8.114 19,956 +0.02(+0.21%)
Jul 24, 2023 8.010 8.200 8.010 8.096 59,019 +0.05(+0.65%)
Jul 21, 2023 8.010 8.131 7.954 8.044 94,856 +0.06(+0.76%)
Jul 20, 2023 7.889 7.984 7.785 7.984 62,706 +0.03(+0.33%)
Jul 19, 2023 8.053 8.157 7.954 7.958 81,454 -0.09(-1.08%)
Jul 18, 2023 7.698 8.079 7.595 8.044 191,483 +0.40(+5.20%)
Jul 17, 2023 7.361 7.681 7.361 7.646 119,071 +0.28(+3.76%)
Jul 14, 2023 7.543 7.543 7.292 7.370 31,249 -0.13(-1.73%)
Jul 13, 2023 7.309 7.534 7.309 7.499 76,392 +0.21(+2.85%)
Jul 12, 2023 7.370 7.378 7.249 7.292 34,217 +0.03(+0.36%)
Jul 11, 2023 7.145 7.300 7.145 7.266 72,603 +0.16(+2.19%)
Jul 10, 2023 6.920 7.127 6.920 7.110 53,128 +0.18(+2.62%)
Jul 07, 2023 6.885 6.980 6.857 6.929 52,169 +0.04(+0.63%)
Jul 06, 2023 7.032 7.136 6.877 6.885 92,229 -0.19(-2.69%)
Jul 05, 2023 7.006 7.179 7.006 7.076 121,905 +0.07(+0.99%)
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.