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 )

10.89 +0.22 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 8.769 8.769 8.496 8.642 51,404 -0.01(-0.11%)
Jul 28, 2023 8.551 8.687 8.532 8.651 35,525 +0.15(+1.71%)
Jul 27, 2023 8.715 8.719 8.487 8.505 51,160 -0.19(-2.20%)
Jul 26, 2023 8.551 8.706 8.524 8.697 33,256 +0.15(+1.71%)
Jul 25, 2023 8.532 8.624 8.487 8.551 18,936 +0.02(+0.21%)
Jul 24, 2023 8.441 8.642 8.441 8.532 56,002 +0.05(+0.65%)
Jul 21, 2023 8.441 8.569 8.382 8.478 90,006 +0.06(+0.76%)
Jul 20, 2023 8.314 8.414 8.204 8.414 59,500 +0.03(+0.33%)
Jul 19, 2023 8.487 8.596 8.382 8.387 77,290 -0.09(-1.08%)
Jul 18, 2023 8.113 8.514 8.004 8.478 181,693 +0.42(+5.20%)
Jul 17, 2023 7.758 8.095 7.758 8.058 112,984 +0.29(+3.76%)
Jul 14, 2023 7.949 7.949 7.685 7.767 29,651 -0.14(-1.73%)
Jul 13, 2023 7.703 7.940 7.703 7.903 72,486 +0.22(+2.85%)
Jul 12, 2023 7.767 7.776 7.639 7.685 32,468 +0.03(+0.36%)
Jul 11, 2023 7.530 7.694 7.530 7.657 68,891 +0.16(+2.19%)
Jul 10, 2023 7.293 7.511 7.293 7.493 50,412 +0.19(+2.62%)
Jul 07, 2023 7.256 7.357 7.227 7.302 49,502 +0.05(+0.63%)
Jul 06, 2023 7.411 7.521 7.247 7.256 87,514 -0.20(-2.69%)
Jul 05, 2023 7.384 7.566 7.384 7.457 115,672 +0.07(+0.99%)
Jul 03, 2023 7.548 7.748 7.366 7.384 36,436 -0.13(-1.70%)
Jun 30, 2023 7.557 7.566 7.411 7.511 35,939 +0.01(+0.12%)
Jun 29, 2023 7.420 7.557 7.366 7.502 67,901 +0.10(+1.35%)
Jun 28, 2023 7.238 7.411 7.129 7.402 71,111 +0.18(+2.53%)
Jun 27, 2023 7.156 7.256 7.110 7.220 44,766 +0.05(+0.64%)
Jun 26, 2023 7.037 7.224 6.955 7.174 108,478 +0.12(+1.68%)
Jun 23, 2023 6.764 7.065 6.764 7.056 235,355 +0.19(+2.79%)
Jun 22, 2023 6.892 7.001 6.846 6.864 59,371 -0.07(-1.05%)
Jun 21, 2023 6.955 7.066 6.928 6.937 56,138 +0.01(+0.13%)
Jun 20, 2023 7.037 7.129 6.928 6.928 81,146 -0.12(-1.68%)
Jun 16, 2023 7.329 7.329 7.037 7.047 103,171 -0.22(-3.01%)
Jun 15, 2023 7.120 7.293 7.120 7.265 83,909 +0.36(+5.28%)
May 08, 2023 6.988 7.023 6.883 6.901 103,012 -0.06(-0.88%)
May 05, 2023 6.901 7.006 6.796 6.962 157,469 +0.19(+2.84%)
May 04, 2023 6.140 6.918 6.140 6.770 144,769 +0.45(+7.05%)
May 03, 2023 6.507 6.700 6.323 6.323 50,509 -0.19(-2.95%)
May 02, 2023 6.717 6.717 6.376 6.516 60,102 -0.17(-2.49%)
May 01, 2023 6.743 6.800 6.656 6.682 37,531 -0.08(-1.16%)
Apr 28, 2023 6.647 6.883 6.647 6.761 241,638 +0.01(+0.13%)
Apr 27, 2023 6.778 6.918 6.650 6.752 27,863 +0.05(+0.78%)
Apr 26, 2023 6.673 6.805 6.655 6.700 37,284 -0.03(-0.39%)
Apr 25, 2023 6.778 6.831 6.673 6.726 37,703 -0.05(-0.77%)
Apr 24, 2023 6.787 6.892 6.761 6.778 64,877 -0.01(-0.13%)
Apr 21, 2023 6.822 6.840 6.761 6.787 56,932 -0.01(-0.13%)
Apr 20, 2023 6.717 6.805 6.682 6.796 19,135 +0.04(+0.65%)
Apr 19, 2023 6.700 6.787 6.612 6.752 27,362 +0.02(+0.26%)
Apr 18, 2023 6.866 6.885 6.700 6.735 139,801 -0.15(-2.16%)
Apr 17, 2023 7.032 7.172 6.822 6.883 116,911 -0.14(-1.99%)
Apr 14, 2023 6.997 7.175 6.857 7.023 58,060 +0.08(+1.13%)
Apr 13, 2023 6.857 6.979 6.787 6.944 67,990 +0.11(+1.66%)
Apr 12, 2023 6.944 6.944 6.774 6.831 44,464 -0.05(-0.76%)
Apr 11, 2023 6.761 6.918 6.612 6.883 77,850 +0.18(+2.74%)
Apr 10, 2023 6.630 6.735 6.560 6.700 45,451 +0.00(+0.00%)
Apr 06, 2023 6.691 6.778 6.647 6.700 56,041 +0.03(+0.53%)
Apr 05, 2023 6.490 6.682 6.472 6.665 66,253 +0.15(+2.28%)
Apr 04, 2023 6.595 6.595 6.393 6.516 59,056 +0.02(+0.27%)
Apr 03, 2023 6.428 6.507 6.376 6.498 40,463 +0.11(+1.78%)
Mar 31, 2023 6.595 6.595 6.341 6.385 129,821 -0.04(-0.68%)
Mar 30, 2023 6.630 6.630 6.358 6.428 27,497 -0.10(-1.61%)
Mar 29, 2023 6.446 6.542 6.341 6.533 60,237 +0.20(+3.18%)
Mar 28, 2023 6.323 6.354 6.227 6.332 31,877 +0.03(+0.42%)
Mar 27, 2023 6.245 6.332 6.166 6.306 95,476 +0.19(+3.15%)
Mar 24, 2023 6.131 6.131 5.947 6.114 87,877 -0.09(-1.41%)
Mar 23, 2023 6.463 6.560 6.175 6.201 108,042 -0.21(-3.27%)
Mar 22, 2023 6.490 6.708 6.385 6.411 102,711 -0.15(-2.27%)
Mar 21, 2023 6.647 6.647 6.406 6.560 129,286 +0.15(+2.32%)
Mar 20, 2023 6.243 6.453 6.034 6.411 263,701 +0.28(+4.65%)
Mar 17, 2023 6.059 6.268 6.059 6.126 134,791 -0.10(-1.62%)
Mar 16, 2023 6.059 6.227 5.885 6.227 69,038 +0.18(+2.91%)
Mar 15, 2023 5.741 6.092 5.741 6.051 70,609 +0.04(+0.70%)
Mar 14, 2023 5.883 6.134 5.757 6.009 116,814 +0.29(+5.13%)
Mar 13, 2023 6.210 6.243 5.623 5.715 272,147 -0.53(-8.46%)
Mar 10, 2023 6.009 6.252 6.000 6.243 433,269 +0.12(+1.92%)
Mar 09, 2023 5.615 6.143 5.028 6.126 447,264 +0.47(+8.30%)
Mar 08, 2023 6.453 6.453 5.640 5.657 228,974 -0.78(-12.11%)
Mar 07, 2023 6.369 6.474 6.302 6.436 67,953 +0.07(+1.05%)
Mar 06, 2023 6.377 6.595 6.310 6.369 53,342 +0.01(+0.13%)
Mar 03, 2023 6.478 6.497 6.294 6.361 61,028 -0.08(-1.17%)
Mar 02, 2023 6.210 6.461 6.109 6.436 113,859 +0.13(+1.99%)
Mar 01, 2023 6.352 6.369 6.235 6.310 76,145 +0.01(+0.13%)
Feb 28, 2023 6.109 6.361 6.032 6.302 71,881 +0.18(+3.01%)
Feb 27, 2023 5.992 6.160 5.967 6.118 73,336 +0.13(+2.24%)
Feb 24, 2023 5.875 6.042 5.774 5.984 82,376 +0.10(+1.71%)
Feb 23, 2023 5.632 5.950 5.623 5.883 136,290 +0.30(+5.41%)
Feb 22, 2023 5.464 5.799 5.464 5.581 97,863 +0.08(+1.37%)
Feb 21, 2023 5.891 5.958 5.389 5.506 215,060 -0.51(-8.50%)
Feb 17, 2023 6.294 6.323 5.992 6.017 127,210 -0.21(-3.36%)
Feb 16, 2023 6.160 6.319 6.034 6.227 107,470 +0.02(+0.27%)
Feb 15, 2023 6.185 6.310 6.076 6.210 77,880 -0.07(-1.07%)
Feb 14, 2023 6.495 6.604 6.109 6.277 96,268 -0.18(-2.85%)
Feb 13, 2023 6.302 6.704 6.302 6.461 85,099 +0.18(+2.80%)
Feb 10, 2023 6.394 6.403 6.067 6.285 139,613 -0.13(-1.96%)
Feb 09, 2023 6.612 6.746 6.403 6.411 137,699 -0.16(-2.42%)
Feb 08, 2023 6.646 6.713 6.495 6.570 33,797 -0.14(-2.12%)
Feb 07, 2023 6.604 6.830 6.587 6.713 103,688 +0.08(+1.26%)
Feb 06, 2023 7.031 7.098 6.562 6.629 120,044 -0.39(-5.61%)
Feb 03, 2023 7.115 7.219 7.006 7.023 50,470 -0.13(-1.87%)
Feb 02, 2023 6.964 7.323 6.956 7.157 112,610 +0.28(+4.15%)
Feb 01, 2023 6.579 6.947 6.579 6.872 189,549 +0.24(+3.67%)
Jan 31, 2023 6.620 6.763 6.620 6.629 87,949 +0.02(+0.25%)
Jan 30, 2023 6.662 6.780 6.579 6.612 58,378 -0.08(-1.25%)
Jan 27, 2023 6.629 6.822 6.629 6.696 90,771 +0.08(+1.27%)
Jan 26, 2023 6.553 6.704 6.537 6.612 52,841 +0.14(+2.20%)
Jan 25, 2023 6.361 6.486 6.239 6.470 50,026 +0.11(+1.71%)
Jan 24, 2023 6.495 6.595 6.336 6.361 54,980 -0.19(-2.94%)
Jan 23, 2023 6.620 6.755 6.528 6.553 106,543 -0.03(-0.38%)
Jan 20, 2023 6.369 6.599 6.185 6.579 84,533 +0.22(+3.43%)
Jan 19, 2023 6.428 6.428 6.042 6.361 235,126 -0.14(-2.19%)
Jan 18, 2023 6.511 6.579 6.302 6.503 128,062 +0.11(+1.70%)
Jan 17, 2023 6.394 6.788 6.336 6.394 186,632 -0.03(-0.52%)
Jan 13, 2023 6.361 6.487 6.294 6.428 102,416 +0.05(+0.79%)
Jan 12, 2023 6.101 6.386 6.034 6.377 140,170 +0.30(+4.97%)
Jan 11, 2023 5.908 6.218 5.908 6.076 174,540 +0.19(+3.28%)
Jan 10, 2023 5.573 5.917 5.531 5.883 204,548 +0.24(+4.31%)
Jan 09, 2023 5.447 5.732 5.397 5.640 275,000 +0.27(+4.99%)
Jan 06, 2023 5.204 5.380 5.062 5.372 279,432 +0.22(+4.23%)
Jan 05, 2023 5.171 5.187 4.986 5.154 201,563 +0.02(+0.33%)
Jan 04, 2023 4.467 5.154 4.467 5.137 315,293 +0.67(+15.01%)
Jan 03, 2023 4.006 4.492 4.006 4.467 289,268 +0.50(+12.68%)
Dec 30, 2022 4.148 4.190 3.713 3.964 518,157 -0.24(-5.78%)
Dec 29, 2022 4.249 4.421 4.165 4.207 152,472 +0.01(+0.20%)
Dec 28, 2022 4.157 4.291 4.064 4.199 87,607 +0.06(+1.42%)
Dec 27, 2022 4.081 4.173 3.939 4.140 192,905 +0.08(+2.07%)
Dec 23, 2022 4.048 4.123 3.997 4.056 91,081 +0.02(+0.41%)
Dec 22, 2022 4.299 4.299 3.955 4.039 137,747 -0.29(-6.77%)
Dec 21, 2022 3.981 4.341 3.981 4.333 144,532 +0.32(+7.93%)
Dec 20, 2022 3.914 4.064 3.749 4.014 138,930 +0.10(+2.57%)
Dec 19, 2022 4.182 4.232 3.888 3.914 109,722 -0.26(-6.22%)
Dec 16, 2022 4.215 4.249 4.064 4.173 233,888 -0.08(-1.78%)
Dec 15, 2022 4.408 4.408 4.207 4.249 123,096 -0.16(-3.61%)
Dec 14, 2022 4.534 4.819 4.366 4.408 210,635 -0.14(-3.13%)
Dec 13, 2022 4.928 5.028 4.500 4.551 220,824 -0.13(-2.69%)
Dec 12, 2022 4.802 4.827 4.609 4.676 154,956 -0.13(-2.79%)
Dec 09, 2022 4.685 4.861 4.525 4.810 129,906 +0.10(+2.14%)
Dec 08, 2022 4.928 5.020 4.693 4.710 185,379 -0.19(-3.93%)
Dec 07, 2022 4.835 5.095 4.747 4.902 95,080 +0.04(+0.86%)
Dec 06, 2022 5.472 5.472 4.718 4.861 1,156,160 -0.34(-6.60%)
Dec 05, 2022 5.238 5.288 5.020 5.204 277,872 -0.37(-6.62%)
Dec 02, 2022 5.380 5.690 5.380 5.573 88,900 -0.22(-3.76%)
Dec 01, 2022 6.235 6.436 5.652 5.791 253,705 -0.33(-5.34%)
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%)
Sep 01, 2022 11.33 11.33 10.53 10.62 49,304 -0.62(-5.55%)
Aug 31, 2022 11.12 11.40 11.06 11.24 98,360 +0.41(+3.74%)
Aug 30, 2022 11.29 11.29 10.79 10.83 72,051 -0.17(-1.55%)
Aug 29, 2022 10.52 11.09 10.25 11.00 69,211 +0.49(+4.62%)
Aug 26, 2022 10.65 10.73 10.48 10.52 15,978 -0.11(-0.99%)
Aug 25, 2022 10.52 10.64 10.36 10.62 20,542 +0.25(+2.42%)
Aug 24, 2022 10.80 10.80 10.27 10.37 39,032 -0.39(-3.61%)
Aug 23, 2022 10.94 11.06 10.62 10.76 55,683 -0.26(-2.35%)
Aug 22, 2022 11.79 11.95 10.71 11.02 59,324 -0.89(-7.48%)
Aug 19, 2022 12.06 12.06 11.80 11.91 42,489 -0.18(-1.47%)
Aug 18, 2022 12.21 12.31 11.88 12.09 82,891 +0.01(+0.07%)
Aug 17, 2022 12.23 12.23 12.00 12.08 39,751 -0.15(-1.22%)
Aug 16, 2022 12.23 12.24 12.15 12.23 53,311 +0.04(+0.32%)
Aug 15, 2022 12.22 12.24 12.07 12.19 39,290 +0.05(+0.39%)
Aug 12, 2022 12.12 12.19 12.06 12.15 38,241 +0.13(+1.05%)
Aug 11, 2022 12.11 12.30 12.02 12.02 30,397 -0.16(-1.29%)
Aug 10, 2022 11.73 12.25 11.61 12.18 28,068 +0.57(+4.88%)
Aug 09, 2022 11.64 11.80 11.50 11.61 24,813 +0.00(+0.00%)
Aug 08, 2022 11.63 11.76 11.60 11.61 21,286 +0.09(+0.82%)
Aug 05, 2022 11.66 11.67 11.48 11.52 21,517 -0.09(-0.75%)
Aug 04, 2022 11.56 11.69 11.49 11.60 25,831 -0.12(-1.01%)
Aug 03, 2022 11.49 11.79 11.49 11.72 14,365 +0.15(+1.29%)
Aug 02, 2022 11.67 11.78 11.53 11.57 12,133 -0.08(-0.68%)
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.