Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.07 -0.29 (-2.35%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 12.46 12.57 12.34 12.36 20,821 -0.14(-1.12%)
Jun 18, 2024 12.71 12.80 12.42 12.50 68,220 -0.15(-1.19%)
Jun 17, 2024 12.59 12.68 12.44 12.65 27,398 +0.18(+1.44%)
Jun 14, 2024 12.40 12.49 12.34 12.47 20,145 +0.01(+0.08%)
Jun 13, 2024 12.40 12.48 12.31 12.46 16,558 +0.05(+0.40%)
Jun 12, 2024 12.34 12.72 12.28 12.41 59,389 +0.33(+2.73%)
Jun 11, 2024 11.89 12.15 11.86 12.08 29,747 +0.05(+0.42%)
Jun 10, 2024 11.96 12.05 11.87 12.03 12,969 +0.07(+0.59%)
Jun 07, 2024 12.24 12.32 11.95 11.96 25,175 -0.31(-2.53%)
Jun 06, 2024 12.29 12.37 12.16 12.27 22,049 -0.04(-0.32%)
Jun 05, 2024 12.09 12.41 12.06 12.31 56,267 +0.04(+0.33%)
Jun 04, 2024 12.39 12.44 12.14 12.27 57,311 -0.13(-1.05%)
Jun 03, 2024 12.60 12.67 12.34 12.40 35,008 -0.07(-0.56%)
May 31, 2024 12.32 12.53 12.28 12.47 50,558 +0.27(+2.21%)
May 30, 2024 11.93 12.31 11.91 12.20 39,776 +0.25(+2.09%)
May 29, 2024 12.08 12.09 11.91 11.95 34,595 -0.15(-1.24%)
May 28, 2024 12.42 12.42 12.08 12.10 55,117 -0.16(-1.31%)
May 24, 2024 12.10 12.26 11.97 12.26 35,379 +0.29(+2.42%)
May 23, 2024 12.01 12.32 11.93 11.97 60,565 -0.09(-0.75%)
May 22, 2024 12.15 12.16 11.88 12.06 40,232 -0.13(-1.07%)
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%)
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.