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 )

11.97 -0.09 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 6.860 6.860 6.496 6.531 106,805 -0.21(-3.16%)
May 30, 2023 6.878 6.878 6.682 6.744 118,225 -0.07(-1.04%)
May 26, 2023 6.691 6.976 6.561 6.816 246,359 +0.16(+2.40%)
May 25, 2023 6.913 6.913 6.656 6.656 115,358 -0.09(-1.32%)
May 24, 2023 6.682 6.824 6.602 6.744 181,068 +0.03(+0.40%)
May 23, 2023 6.753 7.002 6.691 6.718 138,954 -0.03(-0.40%)
May 22, 2023 6.718 6.869 6.700 6.744 149,649 +0.04(+0.53%)
May 19, 2023 6.709 6.869 6.638 6.709 142,985 -0.09(-1.31%)
May 18, 2023 6.738 6.892 6.695 6.798 266,406 +0.09(+1.40%)
May 17, 2023 6.755 6.798 6.576 6.704 188,406 +0.04(+0.64%)
May 16, 2023 6.704 6.823 6.644 6.661 139,282 -0.03(-0.38%)
May 15, 2023 6.738 6.846 6.644 6.687 217,073 +0.02(+0.26%)
May 12, 2023 6.695 6.704 6.627 6.670 59,325 +0.03(+0.51%)
May 11, 2023 6.585 6.695 6.585 6.636 69,107 +0.05(+0.78%)
May 10, 2023 6.755 6.755 6.568 6.585 50,832 -0.07(-1.03%)
May 09, 2023 6.695 6.815 6.610 6.653 69,833 -0.08(-1.14%)
May 08, 2023 6.815 6.849 6.713 6.730 105,632 -0.06(-0.88%)
May 05, 2023 6.730 6.832 6.627 6.789 161,474 +0.19(+2.84%)
May 04, 2023 5.988 6.747 5.988 6.602 148,451 +0.43(+7.05%)
May 03, 2023 6.346 6.533 6.167 6.167 51,793 -0.19(-2.95%)
May 02, 2023 6.550 6.550 6.218 6.354 61,631 -0.16(-2.49%)
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.