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 )

9.550 +0.150 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 22, 2024 9.470 9.620 9.340 9.550 60,644 +0.15(+1.60%)
Nov 21, 2024 9.260 9.440 9.210 9.400 87,239 +0.15(+1.62%)
Nov 20, 2024 9.340 9.375 9.180 9.250 76,054 -0.12(-1.28%)
Nov 19, 2024 9.320 9.420 9.195 9.370 156,967 -0.42(-4.29%)
Nov 18, 2024 9.860 9.890 9.720 9.790 184,676 -0.01(-0.10%)
Nov 15, 2024 9.910 9.910 9.710 9.800 94,397 -0.06(-0.61%)
Nov 14, 2024 10.05 10.05 9.860 9.860 90,285 -0.16(-1.60%)
Nov 13, 2024 10.05 10.11 9.930 10.02 102,572 +0.11(+1.11%)
Nov 12, 2024 9.920 9.950 9.800 9.910 88,651 -0.03(-0.30%)
Nov 11, 2024 9.880 9.960 9.870 9.940 157,830 +0.13(+1.33%)
Nov 08, 2024 9.610 9.810 9.580 9.810 179,484 +0.27(+2.83%)
Nov 07, 2024 9.520 9.730 9.440 9.540 141,218 -0.01(-0.10%)
Nov 06, 2024 9.040 9.612 9.040 9.550 288,427 +0.51(+5.64%)
Nov 05, 2024 9.140 9.140 8.890 9.040 116,366 -0.09(-0.99%)
Nov 04, 2024 8.950 9.140 8.880 9.130 76,581 +0.17(+1.90%)
Nov 01, 2024 9.070 9.072 8.900 8.960 145,224 -0.06(-0.67%)
Oct 31, 2024 9.180 9.216 9.020 9.020 76,009 -0.16(-1.74%)
Oct 30, 2024 9.150 9.275 9.100 9.180 92,082 +0.06(+0.66%)
Oct 29, 2024 9.170 9.220 9.100 9.120 120,256 -0.13(-1.41%)
Oct 28, 2024 9.380 9.380 9.230 9.250 96,090 -0.09(-0.96%)
Oct 25, 2024 9.510 9.616 9.300 9.340 79,067 -0.08(-0.85%)
Oct 24, 2024 9.550 9.550 9.395 9.420 112,555 -0.09(-0.95%)
Oct 23, 2024 9.620 9.620 9.385 9.510 92,235 -0.15(-1.55%)
Oct 22, 2024 9.720 9.770 9.542 9.660 79,647 -0.04(-0.41%)
Oct 21, 2024 9.950 10.06 9.680 9.700 152,324 -0.09(-0.92%)
Oct 18, 2024 9.860 9.860 9.756 9.790 94,348 -0.05(-0.51%)
Oct 17, 2024 10.03 10.03 9.840 9.840 38,191 -0.13(-1.30%)
Oct 16, 2024 9.980 10.07 9.940 9.970 85,442 +0.04(+0.40%)
Oct 15, 2024 9.880 10.05 9.880 9.930 80,095 +0.05(+0.51%)
Oct 14, 2024 9.930 9.930 9.825 9.880 45,612 -0.02(-0.20%)
Oct 11, 2024 9.980 9.980 9.855 9.900 44,635 +0.02(+0.20%)
Oct 10, 2024 9.800 9.890 9.800 9.880 64,712 +0.00(+0.00%)
Oct 09, 2024 9.940 10.01 9.850 9.880 71,899 -0.11(-1.10%)
Oct 08, 2024 10.02 10.04 9.940 9.990 61,894 -0.01(-0.10%)
Oct 07, 2024 10.26 10.26 9.960 10.00 61,763 -0.26(-2.53%)
Oct 04, 2024 10.26 10.41 10.20 10.26 123,629 +0.03(+0.29%)
Oct 03, 2024 10.22 10.26 10.12 10.23 81,298 +0.00(+0.00%)
Oct 02, 2024 10.37 10.44 10.23 10.23 64,592 -0.13(-1.25%)
Oct 01, 2024 10.40 10.46 10.23 10.36 85,994 -0.07(-0.67%)
Sep 30, 2024 10.34 10.47 10.27 10.43 153,145 +0.10(+0.97%)
Sep 27, 2024 10.38 10.46 10.28 10.33 82,416 +0.05(+0.49%)
Sep 26, 2024 10.29 10.31 10.23 10.28 50,699 +0.05(+0.49%)
Sep 25, 2024 10.38 10.42 10.21 10.23 85,728 -0.20(-1.92%)
Sep 24, 2024 10.41 10.58 10.36 10.43 98,774 +0.06(+0.58%)
Sep 23, 2024 10.61 10.66 10.37 10.37 101,199 -0.22(-2.08%)
Sep 20, 2024 10.48 10.65 10.48 10.59 658,559 +0.02(+0.19%)
Sep 19, 2024 10.57 10.78 10.49 10.57 151,528 +0.13(+1.25%)
Sep 18, 2024 10.56 10.78 10.44 10.44 156,629 -0.08(-0.76%)
Sep 17, 2024 10.49 10.68 10.00 10.52 651,522 +0.12(+1.15%)
Sep 16, 2024 10.49 10.50 10.31 10.40 112,601 -0.03(-0.29%)
Sep 13, 2024 10.47 10.48 10.37 10.43 83,435 +0.03(+0.29%)
Sep 12, 2024 10.31 10.40 10.26 10.40 65,071 +0.14(+1.36%)
Sep 11, 2024 10.37 10.39 10.20 10.26 95,934 -0.17(-1.63%)
Sep 10, 2024 10.32 10.48 10.31 10.43 164,902 +0.06(+0.58%)
Sep 09, 2024 10.97 10.97 10.28 10.37 173,715 -0.56(-5.12%)
Sep 06, 2024 11.20 11.20 10.91 10.93 54,152 -0.16(-1.44%)
Sep 05, 2024 11.08 11.15 10.97 11.09 68,362 +0.10(+0.91%)
Sep 04, 2024 11.20 11.20 10.86 10.99 105,483 -0.20(-1.79%)
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.