Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.11 -0.08 (-0.66%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 12.19 12.32 12.10 12.19 32,247 -0.18(-1.46%)
May 20, 2024 12.38 12.54 12.30 12.37 94,997 +0.00(+0.00%)
May 17, 2024 12.06 12.37 11.88 12.37 63,124 +0.42(+3.51%)
May 16, 2024 11.77 11.97 11.65 11.95 61,562 +0.23(+2.00%)
May 15, 2024 11.54 11.78 11.50 11.72 64,379 +0.06(+0.50%)
May 14, 2024 11.58 11.71 11.52 11.66 51,191 +0.19(+1.61%)
May 13, 2024 11.33 11.49 11.25 11.47 69,290 +0.19(+1.64%)
May 10, 2024 11.21 11.34 11.11 11.29 23,188 +0.08(+0.70%)
May 09, 2024 11.17 11.35 11.08 11.21 30,398 +0.15(+1.32%)
May 08, 2024 11.08 11.10 10.95 11.06 18,393 -0.01(-0.09%)
May 07, 2024 11.56 11.56 10.99 11.07 31,305 -0.05(-0.44%)
May 06, 2024 11.08 11.12 10.95 11.12 25,780 +0.19(+1.78%)
May 03, 2024 11.01 11.01 10.87 10.93 22,539 +0.09(+0.81%)
May 02, 2024 10.72 10.84 10.61 10.84 35,219 +0.23(+2.21%)
May 01, 2024 10.32 10.72 10.19 10.61 31,423 +0.34(+3.32%)
Apr 30, 2024 10.57 10.57 10.07 10.26 64,035 -0.28(-2.68%)
Apr 29, 2024 10.69 10.72 10.39 10.55 24,003 -0.07(-0.64%)
Apr 26, 2024 10.47 10.63 10.46 10.62 17,266 +0.21(+2.06%)
Apr 25, 2024 10.37 10.43 10.31 10.40 25,639 -0.07(-0.65%)
Apr 24, 2024 10.34 10.97 10.23 10.47 37,794 +0.34(+3.37%)
Apr 23, 2024 11.23 11.62 10.08 10.13 165,787 -1.20(-10.59%)
Apr 22, 2024 11.36 11.48 11.25 11.33 45,573 -0.02(-0.17%)
Apr 19, 2024 10.92 11.35 10.92 11.35 38,918 +0.42(+3.84%)
Apr 18, 2024 10.75 11.10 10.75 10.93 46,674 +0.12(+1.08%)
Apr 17, 2024 10.72 10.92 10.66 10.81 32,525 +0.22(+2.12%)
Apr 16, 2024 10.53 10.64 10.47 10.59 32,639 -0.04(-0.37%)
Apr 15, 2024 10.89 10.89 10.52 10.63 28,930 -0.12(-1.09%)
Apr 12, 2024 10.83 10.85 10.54 10.74 66,035 +0.23(+2.23%)
Apr 11, 2024 10.44 10.56 10.25 10.51 40,683 +0.21(+2.08%)
Apr 10, 2024 10.82 10.82 10.25 10.29 31,900 -0.63(-5.80%)
Apr 09, 2024 10.91 11.03 10.83 10.93 57,535 +0.06(+0.54%)
Apr 08, 2024 10.70 10.96 10.63 10.87 38,270 +0.17(+1.55%)
Apr 05, 2024 10.51 10.70 10.43 10.70 51,259 +0.19(+1.85%)
Apr 04, 2024 10.63 10.71 10.47 10.51 47,091 -0.06(-0.55%)
Apr 03, 2024 10.29 10.57 10.27 10.57 41,629 +0.30(+2.94%)
Apr 02, 2024 10.47 10.47 10.08 10.26 41,656 -0.19(-1.86%)
Apr 01, 2024 10.72 10.72 10.43 10.46 106,317 -0.01(-0.09%)
Mar 28, 2024 10.72 10.72 10.46 10.47 126,718 -0.22(-2.10%)
Mar 27, 2024 10.64 10.72 10.61 10.69 41,844 +0.12(+1.11%)
Mar 26, 2024 10.69 10.70 10.51 10.58 24,933 -0.05(-0.46%)
Mar 25, 2024 10.70 10.70 10.60 10.63 14,691 +0.00(+0.00%)
Mar 22, 2024 10.72 10.72 10.57 10.63 35,797 -0.05(-0.46%)
Mar 21, 2024 10.81 10.81 10.54 10.67 36,881 +0.03(+0.28%)
Mar 20, 2024 10.46 10.72 10.40 10.64 29,410 +0.06(+0.55%)
Mar 19, 2024 10.37 10.59 10.18 10.59 68,912 +0.25(+2.45%)
Mar 18, 2024 10.24 10.36 9.992 10.33 59,840 +0.07(+0.66%)
Mar 15, 2024 9.914 10.29 9.914 10.26 110,395 +0.23(+2.33%)
Mar 14, 2024 10.32 10.32 9.959 10.03 27,934 -0.29(-2.83%)
Mar 13, 2024 10.03 10.33 10.03 10.32 36,511 +0.26(+2.62%)
Mar 12, 2024 10.10 10.17 9.875 10.06 51,503 -0.03(-0.29%)
Mar 11, 2024 10.09 10.11 10.00 10.09 20,189 +0.01(+0.10%)
Mar 08, 2024 10.14 10.18 9.914 10.08 33,778 +0.10(+0.98%)
Mar 07, 2024 10.07 10.09 9.923 9.982 38,249 +0.11(+1.09%)
Mar 06, 2024 9.855 9.904 9.816 9.875 20,884 +0.08(+0.80%)
Mar 05, 2024 9.621 10.10 9.621 9.797 59,442 -0.15(-1.47%)
Mar 04, 2024 10.20 10.20 9.943 9.943 43,632 -0.25(-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.