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 (%)
Mar 28, 2024 11.00 11.00 10.73 10.74 123,523 -0.23(-2.10%)
Mar 27, 2024 10.92 11.00 10.88 10.97 40,789 +0.12(+1.11%)
Mar 26, 2024 10.97 10.97 10.78 10.85 24,305 -0.05(-0.46%)
Mar 25, 2024 10.98 10.98 10.87 10.90 14,321 +0.00(+0.00%)
Mar 22, 2024 11.00 11.00 10.84 10.90 34,895 -0.05(-0.46%)
Mar 21, 2024 11.09 11.09 10.81 10.95 35,951 +0.03(+0.27%)
Mar 20, 2024 10.73 11.00 10.67 10.92 28,669 +0.06(+0.55%)
Mar 19, 2024 10.64 10.86 10.44 10.86 67,175 +0.26(+2.45%)
Mar 18, 2024 10.50 10.63 10.25 10.60 58,332 +0.07(+0.66%)
Mar 15, 2024 10.17 10.56 10.17 10.53 107,612 +0.24(+2.33%)
Mar 14, 2024 10.59 10.59 10.22 10.29 27,230 -0.30(-2.83%)
Mar 13, 2024 10.29 10.60 10.29 10.59 35,591 +0.27(+2.62%)
Mar 12, 2024 10.36 10.43 10.13 10.32 50,205 -0.03(-0.29%)
Mar 11, 2024 10.35 10.37 10.26 10.35 19,680 +0.01(+0.10%)
Mar 08, 2024 10.40 10.44 10.17 10.34 32,927 +0.10(+0.98%)
Mar 07, 2024 10.33 10.35 10.18 10.24 37,285 +0.11(+1.09%)
Mar 06, 2024 10.11 10.16 10.07 10.13 20,358 +0.08(+0.80%)
Mar 05, 2024 9.870 10.36 9.870 10.05 57,944 -0.15(-1.47%)
Mar 04, 2024 10.46 10.46 10.20 10.20 42,532 -0.26(-2.49%)
Mar 01, 2024 10.52 10.53 10.28 10.46 23,545 -0.01(-0.10%)
Feb 29, 2024 10.30 10.49 10.28 10.47 33,138 +0.32(+3.15%)
Feb 28, 2024 10.12 10.27 10.11 10.15 26,602 -0.03(-0.29%)
Feb 27, 2024 10.14 10.32 10.11 10.18 39,538 -0.02(-0.20%)
Feb 26, 2024 10.29 10.37 10.18 10.20 21,205 -0.13(-1.26%)
Feb 23, 2024 10.40 10.40 10.22 10.33 34,366 +0.01(+0.10%)
Feb 22, 2024 10.42 10.54 10.30 10.32 38,730 -0.12(-1.15%)
Feb 21, 2024 10.39 10.99 10.36 10.44 95,705 -0.74(-6.62%)
Feb 20, 2024 10.94 11.28 10.89 11.18 218,780 +0.42(+3.88%)
Feb 16, 2024 10.65 10.85 10.41 10.76 79,452 +0.17(+1.56%)
Feb 15, 2024 10.33 10.65 10.27 10.60 67,026 +0.42(+4.11%)
Feb 14, 2024 10.09 10.46 10.02 10.18 50,723 +0.24(+2.45%)
Feb 13, 2024 10.12 10.17 9.897 9.936 63,400 -0.32(-3.13%)
Feb 12, 2024 10.32 10.36 10.24 10.26 50,737 +0.02(+0.19%)
Feb 09, 2024 10.08 10.29 10.08 10.24 45,127 +0.16(+1.54%)
Feb 08, 2024 10.10 10.13 9.926 10.08 48,105 +0.17(+1.67%)
Feb 07, 2024 10.18 10.18 9.887 9.916 30,639 -0.15(-1.45%)
Feb 06, 2024 10.05 10.18 10.05 10.06 14,122 +0.01(+0.10%)
Feb 05, 2024 10.28 10.28 10.01 10.05 32,288 -0.33(-3.18%)
Feb 02, 2024 10.56 10.56 10.36 10.38 32,443 -0.21(-2.02%)
Feb 01, 2024 10.37 10.64 10.37 10.60 26,233 +0.22(+2.16%)
Jan 31, 2024 10.67 10.72 10.36 10.37 32,368 -0.24(-2.29%)
Jan 30, 2024 10.78 10.78 10.62 10.62 13,097 -0.16(-1.44%)
Jan 29, 2024 10.69 10.79 10.60 10.77 30,464 +0.10(+0.91%)
Jan 26, 2024 10.69 10.73 10.65 10.67 16,050 -0.02(-0.18%)
Jan 25, 2024 10.58 10.69 10.47 10.69 25,820 +0.26(+2.52%)
Jan 24, 2024 10.67 10.67 10.40 10.43 21,867 -0.10(-0.92%)
Jan 23, 2024 10.67 10.67 10.35 10.53 20,982 -0.04(-0.37%)
Jan 22, 2024 10.53 10.60 10.45 10.57 29,260 +0.15(+1.40%)
Jan 19, 2024 10.30 10.56 10.19 10.42 56,724 +0.23(+2.29%)
Jan 18, 2024 10.13 10.24 10.08 10.19 17,065 +0.06(+0.58%)
Jan 17, 2024 10.02 10.21 10.02 10.13 25,131 -0.03(-0.29%)
Jan 16, 2024 10.13 10.22 9.887 10.16 39,634 +0.05(+0.48%)
Jan 12, 2024 10.30 10.31 10.11 10.11 24,412 -0.06(-0.57%)
Jan 11, 2024 10.31 10.31 10.09 10.17 32,302 -0.15(-1.41%)
Jan 10, 2024 10.34 10.35 10.16 10.31 37,718 -0.02(-0.19%)
Jan 09, 2024 10.20 10.37 10.20 10.33 24,579 +0.04(+0.38%)
Jan 08, 2024 10.07 10.33 10.07 10.30 21,007 +0.17(+1.73%)
Jan 05, 2024 10.20 10.38 10.11 10.12 38,076 -0.16(-1.51%)
Jan 04, 2024 10.52 10.52 10.27 10.28 26,586 -0.16(-1.49%)
Jan 03, 2024 10.47 10.69 10.28 10.43 94,924 -0.07(-0.65%)
Jan 02, 2024 10.18 10.51 10.17 10.50 52,791 +0.19(+1.89%)
Dec 29, 2023 10.65 10.65 9.897 10.30 153,103 -0.31(-2.93%)
Dec 28, 2023 10.49 10.68 10.49 10.62 63,530 -0.04(-0.37%)
Dec 27, 2023 10.54 10.69 10.50 10.65 28,810 +0.16(+1.48%)
Dec 26, 2023 10.50 10.55 10.46 10.50 23,424 +0.00(+0.00%)
Dec 22, 2023 10.67 10.67 10.45 10.50 27,341 -0.11(-1.01%)
Dec 21, 2023 10.47 10.63 10.34 10.61 62,909 +0.29(+2.83%)
Dec 20, 2023 10.57 10.64 10.30 10.31 70,733 -0.26(-2.48%)
Dec 19, 2023 10.66 10.75 10.57 10.58 52,507 -0.09(-0.82%)
Dec 18, 2023 10.81 10.89 10.63 10.66 49,891 -0.12(-1.08%)
Dec 15, 2023 10.60 10.84 10.50 10.78 209,544 +0.19(+1.84%)
Dec 14, 2023 10.43 10.65 10.30 10.59 86,999 +0.31(+3.03%)
Dec 13, 2023 10.10 10.39 10.02 10.28 71,556 +0.15(+1.44%)
Dec 12, 2023 9.994 10.20 9.965 10.13 20,684 +0.16(+1.56%)
Dec 11, 2023 10.08 10.16 9.955 9.975 27,072 -0.17(-1.72%)
Dec 08, 2023 10.10 10.21 10.04 10.15 30,530 +0.05(+0.48%)
Dec 07, 2023 9.955 10.11 9.858 10.10 40,503 +0.15(+1.46%)
Dec 06, 2023 10.29 10.32 9.926 9.955 42,678 -0.29(-2.85%)
Dec 05, 2023 10.21 10.30 10.21 10.25 17,040 -0.03(-0.28%)
Dec 04, 2023 10.16 10.30 10.16 10.28 47,565 +0.13(+1.25%)
Dec 01, 2023 9.984 10.21 9.625 10.15 66,626 +0.09(+0.87%)
Nov 30, 2023 10.21 10.21 9.984 10.06 46,479 -0.03(-0.29%)
Nov 29, 2023 10.04 10.11 9.965 10.09 36,112 +0.11(+1.07%)
Nov 28, 2023 9.751 10.09 9.751 9.984 42,555 +0.10(+0.98%)
Nov 27, 2023 9.722 9.926 9.654 9.887 58,544 +0.13(+1.29%)
Nov 24, 2023 9.556 9.761 9.556 9.761 21,548 +0.05(+0.50%)
Nov 22, 2023 9.566 9.800 9.518 9.712 60,967 +0.12(+1.22%)
Nov 21, 2023 9.712 9.712 9.384 9.595 105,442 -0.28(-2.85%)
Nov 20, 2023 9.595 9.915 9.557 9.877 118,265 +0.29(+3.05%)
Nov 17, 2023 9.595 9.623 9.462 9.585 65,185 +0.08(+0.89%)
Nov 16, 2023 9.491 9.687 9.378 9.500 68,360 +0.12(+1.31%)
Nov 15, 2023 9.349 9.500 8.973 9.378 82,047 +0.05(+0.51%)
Nov 14, 2023 9.048 9.331 9.048 9.331 73,402 +0.26(+2.91%)
Nov 13, 2023 8.954 9.076 8.878 9.067 69,146 +0.10(+1.16%)
Nov 10, 2023 8.944 8.982 8.803 8.963 46,720 +0.03(+0.32%)
Nov 09, 2023 9.001 9.001 8.737 8.935 43,662 +0.29(+3.38%)
Nov 08, 2023 8.501 8.812 8.426 8.643 49,321 +0.02(+0.22%)
Nov 07, 2023 8.143 8.822 8.055 8.624 88,622 +0.59(+7.39%)
Nov 06, 2023 8.176 8.218 7.973 8.030 29,796 -0.09(-1.16%)
Nov 03, 2023 8.058 8.171 8.058 8.124 40,361 +0.21(+2.62%)
Nov 02, 2023 7.983 7.983 7.776 7.917 53,606 +0.05(+0.60%)
Nov 01, 2023 7.964 7.964 7.776 7.870 18,427 -0.02(-0.24%)
Oct 31, 2023 8.096 8.275 7.728 7.889 43,657 -0.08(-1.06%)
Oct 30, 2023 7.870 8.002 7.691 7.973 27,652 +0.15(+1.93%)
Oct 27, 2023 7.842 7.870 7.634 7.823 22,869 +0.00(+0.00%)
Oct 26, 2023 7.662 8.030 7.521 7.823 73,439 +0.16(+2.09%)
Oct 25, 2023 7.644 7.794 7.446 7.662 28,818 -0.03(-0.37%)
Oct 24, 2023 7.691 7.719 7.512 7.691 30,653 +0.05(+0.62%)
Oct 23, 2023 7.493 7.747 7.398 7.644 35,533 +0.10(+1.38%)
Oct 20, 2023 7.549 7.625 7.446 7.540 51,546 +0.01(+0.13%)
Oct 19, 2023 7.766 7.842 7.521 7.530 30,687 -0.24(-3.03%)
Oct 18, 2023 7.945 7.973 7.757 7.766 61,859 -0.17(-2.14%)
Oct 17, 2023 7.615 8.063 7.563 7.936 97,340 +0.29(+3.82%)
Oct 16, 2023 7.710 7.823 7.558 7.644 31,147 +0.06(+0.75%)
Oct 13, 2023 7.606 7.644 7.163 7.587 80,331 -0.04(-0.49%)
Oct 12, 2023 7.945 8.002 7.502 7.625 70,668 -0.40(-4.94%)
Oct 11, 2023 7.898 8.049 7.495 8.021 17,898 +0.06(+0.71%)
Oct 10, 2023 7.681 8.134 7.634 7.964 39,147 +0.25(+3.17%)
Oct 09, 2023 7.672 7.776 7.563 7.719 45,478 -0.06(-0.73%)
Oct 06, 2023 7.700 7.842 7.389 7.776 69,686 +0.07(+0.86%)
Oct 05, 2023 7.615 7.889 7.615 7.710 58,382 +0.09(+1.24%)
Oct 04, 2023 7.549 7.700 7.549 7.615 28,798 +0.06(+0.75%)
Oct 03, 2023 7.813 7.907 7.399 7.559 56,474 -0.25(-3.26%)
Oct 02, 2023 8.030 8.030 7.747 7.813 31,674 -0.23(-2.81%)
Sep 29, 2023 8.134 8.134 7.926 8.039 43,475 -0.08(-0.93%)
Sep 28, 2023 7.936 8.153 7.938 8.115 22,066 -0.02(-0.23%)
Sep 27, 2023 8.021 8.171 8.021 8.134 37,039 +0.16(+2.01%)
Sep 26, 2023 8.482 8.511 7.973 7.973 74,325 -0.55(-6.42%)
Sep 25, 2023 8.454 8.520 8.464 8.520 35,641 +0.07(+0.78%)
Sep 22, 2023 8.454 8.612 8.407 8.454 40,136 +0.00(+0.00%)
Sep 21, 2023 8.643 8.652 8.294 8.454 97,822 -0.24(-2.71%)
Sep 20, 2023 8.718 8.756 8.643 8.690 23,095 +0.06(+0.66%)
Sep 19, 2023 8.473 8.652 8.473 8.633 38,957 +0.06(+0.66%)
Sep 18, 2023 8.633 8.699 8.530 8.577 41,349 -0.08(-0.98%)
Sep 15, 2023 8.671 8.718 8.454 8.661 231,770 -0.03(-0.33%)
Sep 14, 2023 8.671 8.765 8.610 8.690 37,797 +0.07(+0.76%)
Sep 13, 2023 8.652 8.727 8.605 8.624 49,956 +0.05(+0.55%)
Sep 12, 2023 8.511 8.690 8.511 8.577 46,405 -0.05(-0.55%)
Sep 11, 2023 8.558 8.633 8.534 8.624 29,953 +0.11(+1.33%)
Sep 08, 2023 8.416 8.567 8.416 8.511 26,324 +0.03(+0.33%)
Sep 07, 2023 8.539 8.605 8.464 8.482 26,057 -0.10(-1.21%)
Sep 06, 2023 8.530 8.628 8.492 8.586 21,655 +0.07(+0.77%)
Sep 05, 2023 8.671 8.765 8.294 8.520 67,605 -0.21(-2.38%)
Sep 01, 2023 8.831 8.982 8.690 8.727 43,743 -0.06(-0.64%)
Aug 31, 2023 8.822 8.954 8.775 8.784 44,080 +0.06(+0.65%)
Aug 30, 2023 8.718 8.850 8.671 8.727 36,451 -0.03(-0.32%)
Aug 29, 2023 8.614 8.841 8.614 8.756 45,742 +0.14(+1.64%)
Aug 28, 2023 8.520 8.652 8.520 8.614 19,448 +0.10(+1.22%)
Aug 25, 2023 8.501 8.605 8.501 8.511 18,097 +0.04(+0.44%)
Aug 24, 2023 8.803 8.803 8.464 8.473 43,798 -0.25(-2.92%)
Aug 23, 2023 8.219 8.727 8.219 8.727 106,582 +0.56(+6.81%)
Aug 22, 2023 8.332 8.442 8.134 8.171 66,052 -0.17(-2.03%)
Aug 21, 2023 8.775 8.888 8.313 8.341 106,713 -0.56(-6.25%)
Aug 18, 2023 8.952 8.988 8.788 8.897 101,191 -0.05(-0.51%)
Aug 17, 2023 8.842 9.029 8.842 8.943 68,692 +0.14(+1.55%)
Aug 16, 2023 8.861 8.861 8.678 8.806 26,977 +0.09(+1.05%)
Aug 15, 2023 8.861 8.944 8.687 8.715 55,762 -0.22(-2.45%)
Aug 14, 2023 9.116 9.116 8.842 8.934 132,588 +0.12(+1.34%)
Aug 11, 2023 8.733 8.961 8.733 8.815 119,295 +0.08(+0.94%)
Aug 10, 2023 8.633 8.815 8.610 8.733 50,442 +0.14(+1.59%)
Aug 09, 2023 8.377 8.669 8.341 8.596 47,549 +0.13(+1.51%)
Aug 08, 2023 8.423 8.478 8.241 8.469 64,827 +0.04(+0.43%)
Aug 07, 2023 8.305 8.546 8.305 8.432 52,482 +0.13(+1.54%)
Aug 04, 2023 8.286 8.341 8.204 8.305 43,340 +0.08(+1.00%)
Aug 03, 2023 8.460 8.469 8.159 8.223 57,321 -0.26(-3.11%)
Aug 02, 2023 8.542 8.542 8.460 8.487 35,485 -0.10(-1.17%)
Aug 01, 2023 8.660 8.660 8.469 8.587 25,164 -0.05(-0.63%)
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%)
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.