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 (%)
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%)
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.