Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angel Oak Mortgage REIT, Inc. Common Stock (NY: AOMR )

9.790 +0.060 (+0.62%)
Official Closing Price Updated: 6:30 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 9.730 9.890 9.557 9.790 69,858 +0.06(+0.62%)
Jan 07, 2025 10.03 10.10 9.710 9.730 111,829 -0.19(-1.92%)
Jan 06, 2025 9.640 10.16 9.600 9.920 184,551 +0.39(+4.09%)
Jan 03, 2025 9.320 9.550 9.320 9.530 50,634 +0.21(+2.25%)
Jan 02, 2025 9.340 9.410 9.270 9.320 56,458 +0.04(+0.43%)
Dec 31, 2024 9.280 0 +0.16(+1.75%)
Dec 30, 2024 9.250 9.250 9.030 9.120 88,308 -0.12(-1.30%)
Dec 27, 2024 9.350 9.380 9.170 9.240 118,127 -0.16(-1.70%)
Dec 26, 2024 9.250 9.420 9.250 9.400 71,470 +0.09(+0.97%)
Dec 24, 2024 9.310 9.330 9.227 9.310 14,577 +0.03(+0.32%)
Dec 23, 2024 9.240 9.330 9.120 9.280 129,248 +0.09(+0.98%)
Dec 20, 2024 9.130 9.420 9.090 9.190 246,039 -0.08(-0.86%)
Dec 19, 2024 9.230 9.340 9.110 9.270 110,344 +0.13(+1.42%)
Dec 18, 2024 9.270 9.300 8.947 9.140 214,318 -0.14(-1.51%)
Dec 17, 2024 9.490 9.540 9.270 9.280 70,207 -0.29(-3.03%)
Dec 16, 2024 9.420 9.739 9.420 9.570 107,288 +0.12(+1.27%)
Dec 13, 2024 9.430 9.470 9.330 9.450 42,033 +0.09(+0.96%)
Dec 12, 2024 9.360 9.410 9.300 9.360 56,250 +0.01(+0.11%)
Dec 11, 2024 9.360 9.380 9.220 9.350 47,143 +0.07(+0.75%)
Dec 10, 2024 9.380 9.380 9.230 9.280 65,894 -0.16(-1.69%)
Dec 09, 2024 9.400 9.481 9.350 9.440 60,411 +0.09(+0.96%)
Dec 06, 2024 9.370 9.480 9.280 9.350 60,904 +0.04(+0.43%)
Dec 05, 2024 9.490 9.520 9.310 9.310 71,678 -0.17(-1.79%)
Dec 04, 2024 9.640 9.650 9.465 9.480 82,191 -0.18(-1.86%)
Dec 03, 2024 9.800 9.860 9.610 9.660 92,923 -0.15(-1.53%)
Dec 02, 2024 9.790 9.830 9.570 9.810 287,415 +0.00(+0.00%)
Nov 29, 2024 9.700 9.820 9.640 9.810 80,817 +0.19(+1.98%)
Nov 27, 2024 9.660 9.771 9.619 9.620 50,625 +0.01(+0.10%)
Nov 26, 2024 9.610 9.630 9.440 9.610 70,253 +0.00(+0.00%)
Nov 25, 2024 9.610 9.750 9.570 9.610 49,839 +0.06(+0.63%)
Nov 22, 2024 9.470 9.620 9.340 9.550 60,645 +0.15(+1.60%)
Nov 21, 2024 9.260 9.440 9.210 9.400 87,239 +0.15(+1.62%)
Nov 20, 2024 9.340 9.375 9.180 9.250 76,054 -0.12(-1.28%)
Nov 19, 2024 9.320 9.420 9.195 9.370 156,967 -0.42(-4.29%)
Nov 18, 2024 9.860 9.890 9.720 9.790 184,676 -0.01(-0.10%)
Nov 15, 2024 9.910 9.910 9.710 9.800 94,397 -0.06(-0.61%)
Nov 14, 2024 10.05 10.05 9.860 9.860 90,285 -0.16(-1.60%)
Nov 13, 2024 10.05 10.11 9.930 10.02 102,572 +0.11(+1.11%)
Nov 12, 2024 9.920 9.950 9.800 9.910 88,651 -0.03(-0.30%)
Nov 11, 2024 9.880 9.960 9.870 9.940 157,830 +0.13(+1.33%)
Nov 08, 2024 9.610 9.810 9.580 9.810 179,484 +0.27(+2.83%)
Nov 07, 2024 9.520 9.730 9.440 9.540 141,218 -0.01(-0.10%)
Nov 06, 2024 9.040 9.612 9.040 9.550 288,427 +0.51(+5.64%)
Nov 05, 2024 9.140 9.140 8.890 9.040 116,366 -0.09(-0.99%)
Nov 04, 2024 8.950 9.140 8.880 9.130 76,581 +0.17(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.