Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angel Oak Mortgage REIT, Inc. Common Stock (NY:AOMR)

9.110 -0.160 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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 30, 2025 9.310 9.400 9.010 9.110 200,742 -0.16(-1.73%)
May 29, 2025 9.130 9.290 9.130 9.270 171,505 +0.18(+1.98%)
May 28, 2025 9.150 9.260 9.055 9.090 104,299 -0.10(-1.09%)
May 27, 2025 9.320 9.390 9.095 9.190 216,401 -0.03(-0.33%)
May 23, 2025 9.020 9.263 9.007 9.220 120,771 +0.11(+1.21%)
May 22, 2025 9.340 9.365 9.070 9.110 291,778 -0.60(-6.18%)
May 21, 2025 9.990 10.03 9.610 9.710 402,886 -0.35(-3.48%)
May 20, 2025 10.11 10.21 10.00 10.06 241,268 -0.05(-0.49%)
May 19, 2025 10.00 10.20 9.970 10.11 218,788 +0.06(+0.60%)
May 16, 2025 10.34 10.34 10.04 10.05 168,349 -0.05(-0.50%)
May 15, 2025 10.17 10.17 10.07 10.10 104,468 -0.02(-0.20%)
May 14, 2025 10.11 10.24 10.12 10.12 125,755 -0.05(-0.49%)
May 13, 2025 10.20 10.25 10.13 10.17 340,019 +0.01(+0.10%)
May 12, 2025 10.17 10.17 10.00 10.16 95,341 +0.06(+0.59%)
May 09, 2025 9.940 10.14 9.920 10.10 119,758 +0.17(+1.71%)
May 08, 2025 9.770 9.976 9.770 9.930 85,539 +0.20(+2.06%)
May 07, 2025 9.750 9.810 9.660 9.730 88,642 -0.02(-0.21%)
May 06, 2025 9.550 9.810 9.520 9.750 83,292 -0.03(-0.31%)
May 05, 2025 9.660 9.900 9.400 9.780 141,580 +0.23(+2.41%)
May 02, 2025 9.530 9.640 9.439 9.550 78,945 +0.06(+0.63%)
May 01, 2025 9.520 9.600 9.350 9.490 81,741 +0.04(+0.42%)
Apr 30, 2025 9.590 9.690 9.250 9.450 155,037 -0.13(-1.36%)
Apr 29, 2025 9.400 9.720 9.250 9.580 138,603 +0.20(+2.13%)
Apr 28, 2025 8.680 9.580 8.665 9.380 251,679 +0.90(+10.61%)
Apr 25, 2025 8.490 8.490 8.140 8.480 138,555 -0.04(-0.47%)
Apr 24, 2025 8.440 8.540 8.380 8.520 37,230 +0.07(+0.83%)
Apr 23, 2025 8.570 8.700 8.405 8.450 63,933 +0.11(+1.32%)
Apr 22, 2025 8.160 8.345 8.088 8.340 95,929 +0.31(+3.86%)
Apr 21, 2025 8.100 8.210 7.900 8.030 97,518 +0.12(+1.52%)
Apr 17, 2025 7.740 7.970 7.740 7.910 53,358 +0.15(+1.93%)
Apr 16, 2025 7.830 7.885 7.742 7.760 54,856 -0.05(-0.64%)
Apr 15, 2025 7.720 7.950 7.720 7.810 69,163 +0.04(+0.51%)
Apr 14, 2025 7.640 7.890 7.610 7.770 126,736 +0.27(+3.60%)
Apr 11, 2025 7.650 7.684 7.360 7.500 153,506 -0.12(-1.57%)
Apr 10, 2025 7.950 7.970 7.480 7.620 133,000 -0.41(-5.11%)
Apr 09, 2025 7.530 8.190 7.391 8.030 309,821 +0.37(+4.83%)
Apr 08, 2025 8.090 8.255 7.590 7.660 148,469 -0.19(-2.42%)
Apr 07, 2025 8.200 8.295 7.600 7.850 314,912 -0.58(-6.88%)
Apr 04, 2025 8.910 8.990 8.300 8.430 217,138 -0.66(-7.26%)
Apr 03, 2025 9.110 9.202 8.960 9.090 130,167 -0.22(-2.36%)
Apr 02, 2025 9.350 9.400 9.300 9.310 66,164 -0.09(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.