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 )

10.44 -0.08 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 31, 2023 6.678 6.678 6.323 6.358 109,721 -0.21(-3.16%)
May 30, 2023 6.695 6.695 6.505 6.565 121,453 -0.07(-1.04%)
May 26, 2023 6.513 6.790 6.387 6.634 253,085 +0.16(+2.40%)
May 25, 2023 6.730 6.730 6.479 6.479 118,508 -0.09(-1.32%)
May 24, 2023 6.505 6.643 6.427 6.565 186,012 +0.03(+0.40%)
May 23, 2023 6.574 6.816 6.513 6.539 142,748 -0.03(-0.40%)
May 22, 2023 6.539 6.686 6.522 6.565 153,735 +0.03(+0.53%)
May 19, 2023 6.531 6.686 6.462 6.531 146,889 -0.09(-1.31%)
May 18, 2023 6.559 6.708 6.517 6.617 273,680 +0.09(+1.40%)
May 17, 2023 6.576 6.617 6.401 6.526 193,550 +0.04(+0.64%)
May 16, 2023 6.526 6.642 6.468 6.484 143,085 -0.02(-0.38%)
May 15, 2023 6.559 6.664 6.468 6.509 223,000 +0.02(+0.26%)
May 12, 2023 6.517 6.526 6.451 6.493 60,945 +0.03(+0.51%)
May 11, 2023 6.410 6.517 6.410 6.459 70,993 +0.05(+0.78%)
May 10, 2023 6.576 6.576 6.393 6.410 52,220 -0.07(-1.03%)
May 09, 2023 6.517 6.634 6.434 6.476 71,740 -0.07(-1.14%)
May 08, 2023 6.634 6.667 6.534 6.551 108,516 -0.06(-0.88%)
May 05, 2023 6.551 6.650 6.451 6.609 165,883 +0.18(+2.84%)
May 04, 2023 5.828 6.567 5.828 6.426 152,505 +0.42(+7.05%)
May 03, 2023 6.177 6.360 6.003 6.003 53,207 -0.18(-2.95%)
May 02, 2023 6.376 6.376 6.053 6.185 63,314 -0.16(-2.49%)
May 01, 2023 6.401 6.455 6.318 6.343 39,537 -0.07(-1.16%)
Apr 28, 2023 6.310 6.534 6.310 6.418 254,549 +0.01(+0.13%)
Apr 27, 2023 6.434 6.567 6.312 6.410 29,352 +0.05(+0.78%)
Apr 26, 2023 6.335 6.459 6.317 6.360 39,277 -0.02(-0.39%)
Apr 25, 2023 6.434 6.484 6.335 6.385 39,717 -0.05(-0.77%)
Apr 24, 2023 6.443 6.542 6.418 6.434 68,344 -0.01(-0.13%)
Apr 21, 2023 6.476 6.493 6.418 6.443 59,974 -0.01(-0.13%)
Apr 20, 2023 6.376 6.459 6.343 6.451 20,157 +0.04(+0.65%)
Apr 19, 2023 6.360 6.443 6.277 6.410 28,824 +0.02(+0.26%)
Apr 18, 2023 6.517 6.536 6.360 6.393 147,271 -0.14(-2.16%)
Apr 17, 2023 6.675 6.808 6.476 6.534 123,158 -0.13(-1.99%)
Apr 14, 2023 6.642 6.811 6.509 6.667 61,163 +0.07(+1.13%)
Apr 13, 2023 6.509 6.625 6.443 6.592 71,623 +0.11(+1.66%)
Apr 12, 2023 6.592 6.592 6.430 6.484 46,839 -0.05(-0.76%)
Apr 11, 2023 6.418 6.567 6.277 6.534 82,009 +0.17(+2.74%)
Apr 10, 2023 6.293 6.393 6.227 6.360 47,880 +0.00(+0.00%)
Apr 06, 2023 6.351 6.434 6.310 6.360 59,036 +0.03(+0.52%)
Apr 05, 2023 6.160 6.343 6.144 6.327 69,793 +0.14(+2.28%)
Apr 04, 2023 6.260 6.260 6.069 6.185 62,212 +0.02(+0.27%)
Apr 03, 2023 6.102 6.177 6.053 6.169 42,625 +0.11(+1.78%)
Mar 31, 2023 6.260 6.260 6.019 6.061 136,758 -0.04(-0.68%)
Mar 30, 2023 6.293 6.293 6.036 6.102 28,967 -0.10(-1.61%)
Mar 29, 2023 6.119 6.210 6.019 6.202 63,456 +0.19(+3.18%)
Mar 28, 2023 6.003 6.032 5.911 6.011 33,581 +0.02(+0.42%)
Mar 27, 2023 5.928 6.011 5.853 5.986 100,577 +0.18(+3.15%)
Mar 24, 2023 5.820 5.820 5.646 5.803 92,572 -0.08(-1.41%)
Mar 23, 2023 6.136 6.227 5.862 5.886 113,815 -0.20(-3.27%)
Mar 22, 2023 6.160 6.368 6.061 6.086 108,199 -0.14(-2.27%)
Mar 21, 2023 6.310 6.310 6.081 6.227 136,194 +0.14(+2.32%)
Mar 20, 2023 5.927 6.126 5.728 6.086 277,791 +0.27(+4.65%)
Mar 17, 2023 5.752 5.951 5.752 5.815 141,993 -0.10(-1.62%)
Mar 16, 2023 5.752 5.911 5.587 5.911 72,726 +0.17(+2.91%)
Mar 15, 2023 5.449 5.783 5.449 5.744 74,382 +0.04(+0.70%)
Mar 14, 2023 5.585 5.823 5.465 5.704 123,055 +0.28(+5.13%)
Mar 13, 2023 5.895 5.927 5.338 5.425 286,688 -0.50(-8.46%)
Mar 10, 2023 5.704 5.935 5.696 5.927 456,419 +0.11(+1.92%)
Mar 09, 2023 5.330 5.831 4.773 5.815 471,162 +0.45(+8.30%)
Mar 08, 2023 6.126 6.126 5.354 5.370 241,209 -0.74(-12.11%)
Mar 07, 2023 6.046 6.145 5.982 6.110 71,584 +0.06(+1.05%)
Mar 06, 2023 6.054 6.261 5.990 6.046 56,193 +0.01(+0.13%)
Mar 03, 2023 6.149 6.167 5.974 6.038 64,289 -0.07(-1.17%)
Mar 02, 2023 5.895 6.133 5.799 6.110 119,943 +0.12(+1.99%)
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.