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 )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2023 5.955 6.200 5.879 6.143 73,741 +0.18(+3.01%)
Feb 27, 2023 5.841 6.004 5.816 5.963 75,233 +0.13(+2.24%)
Feb 24, 2023 5.726 5.890 5.628 5.833 84,507 +0.10(+1.71%)
Feb 23, 2023 5.490 5.800 5.481 5.735 139,816 +0.29(+5.41%)
Feb 22, 2023 5.326 5.653 5.326 5.441 100,395 +0.07(+1.37%)
Feb 21, 2023 5.743 5.807 5.253 5.367 220,623 -0.50(-8.50%)
Feb 17, 2023 6.135 6.163 5.841 5.865 130,500 -0.20(-3.36%)
Feb 16, 2023 6.004 6.159 5.882 6.070 110,251 +0.02(+0.27%)
Feb 15, 2023 6.029 6.151 5.923 6.053 79,894 -0.07(-1.07%)
Feb 14, 2023 6.331 6.437 5.955 6.119 98,758 -0.18(-2.85%)
Feb 13, 2023 6.143 6.535 6.143 6.298 87,300 +0.17(+2.80%)
Feb 10, 2023 6.233 6.241 5.914 6.127 143,224 -0.12(-1.96%)
Feb 09, 2023 6.445 6.576 6.241 6.249 141,261 -0.16(-2.42%)
Feb 08, 2023 6.478 6.543 6.331 6.404 34,671 -0.14(-2.12%)
Feb 07, 2023 6.437 6.658 6.421 6.543 106,370 +0.08(+1.26%)
Feb 06, 2023 6.854 6.919 6.396 6.462 123,149 -0.38(-5.61%)
Feb 03, 2023 6.935 7.037 6.829 6.846 51,776 -0.13(-1.87%)
Feb 02, 2023 6.788 7.138 6.780 6.976 115,523 +0.28(+4.15%)
Feb 01, 2023 6.413 6.772 6.413 6.699 194,452 +0.24(+3.67%)
Jan 31, 2023 6.454 6.592 6.454 6.462 90,224 +0.02(+0.25%)
Jan 30, 2023 6.494 6.609 6.413 6.445 59,888 -0.08(-1.25%)
Jan 27, 2023 6.462 6.650 6.462 6.527 93,119 +0.08(+1.27%)
Jan 26, 2023 6.388 6.535 6.372 6.445 54,208 +0.14(+2.20%)
Jan 25, 2023 6.200 6.323 6.082 6.306 51,320 +0.11(+1.71%)
Jan 24, 2023 6.331 6.429 6.176 6.200 56,402 -0.19(-2.94%)
Jan 23, 2023 6.454 6.584 6.364 6.388 109,300 -0.02(-0.38%)
Jan 20, 2023 6.208 6.433 6.029 6.413 86,720 +0.21(+3.43%)
Jan 19, 2023 6.266 6.266 5.890 6.200 241,208 -0.14(-2.19%)
Jan 18, 2023 6.347 6.413 6.143 6.339 131,374 +0.11(+1.70%)
Jan 17, 2023 6.233 6.617 6.176 6.233 191,460 -0.03(-0.52%)
Jan 13, 2023 6.200 6.323 6.135 6.266 105,065 +0.05(+0.79%)
Jan 12, 2023 5.947 6.225 5.882 6.217 143,796 +0.29(+4.97%)
Jan 11, 2023 5.759 6.061 5.759 5.923 179,055 +0.19(+3.28%)
Jan 10, 2023 5.432 5.767 5.392 5.735 209,840 +0.24(+4.31%)
Jan 09, 2023 5.310 5.588 5.261 5.498 282,114 +0.26(+4.99%)
Jan 06, 2023 5.073 5.244 4.934 5.236 286,661 +0.21(+4.23%)
Jan 05, 2023 5.040 5.057 4.861 5.024 206,777 +0.02(+0.33%)
Jan 04, 2023 4.354 5.024 4.354 5.008 323,450 +0.65(+15.01%)
Jan 03, 2023 3.905 4.379 3.905 4.354 296,751 +0.49(+12.69%)
Dec 30, 2022 4.044 4.084 3.619 3.864 531,561 -0.24(-5.78%)
Dec 29, 2022 4.142 4.309 4.060 4.101 156,417 +0.01(+0.20%)
Dec 28, 2022 4.052 4.183 3.962 4.093 89,874 +0.06(+1.42%)
Dec 27, 2022 3.978 4.068 3.839 4.035 197,896 +0.08(+2.07%)
Dec 23, 2022 3.946 4.019 3.897 3.954 93,437 +0.02(+0.41%)
Dec 22, 2022 4.191 4.191 3.856 3.937 141,311 -0.29(-6.77%)
Dec 21, 2022 3.880 4.232 3.880 4.223 148,271 +0.31(+7.93%)
Dec 20, 2022 3.815 3.962 3.655 3.913 142,524 +0.10(+2.57%)
Dec 19, 2022 4.076 4.125 3.790 3.815 112,561 -0.25(-6.22%)
Dec 16, 2022 4.109 4.142 3.962 4.068 239,939 -0.07(-1.78%)
Dec 15, 2022 4.297 4.297 4.101 4.142 126,281 -0.16(-3.61%)
Dec 14, 2022 4.419 4.697 4.256 4.297 216,084 -0.14(-3.13%)
Dec 13, 2022 4.803 4.901 4.387 4.436 226,537 -0.12(-2.69%)
Dec 12, 2022 4.681 4.706 4.493 4.558 158,964 -0.13(-2.79%)
Dec 09, 2022 4.566 4.738 4.411 4.689 133,267 +0.10(+2.14%)
Dec 08, 2022 4.803 4.893 4.575 4.591 190,175 -0.19(-3.93%)
Dec 07, 2022 4.713 4.967 4.628 4.779 97,539 +0.04(+0.86%)
Dec 06, 2022 5.334 5.334 4.599 4.738 1,186,069 -0.33(-6.60%)
Dec 05, 2022 5.106 5.155 4.893 5.073 285,061 -0.36(-6.62%)
Dec 02, 2022 5.244 5.547 5.244 5.432 91,199 -0.21(-3.76%)
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.