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 -0.28(-2.98%)
May 21, 2025 9.661 9.702 9.293 9.390 416,615 -0.34(-3.48%)
May 20, 2025 9.777 9.873 9.670 9.728 249,490 -0.05(-0.49%)
May 19, 2025 9.670 9.864 9.641 9.777 226,244 +0.06(+0.60%)
May 16, 2025 9.999 9.999 9.709 9.719 174,086 -0.05(-0.50%)
May 15, 2025 9.835 9.835 9.738 9.767 108,028 -0.02(-0.20%)
May 14, 2025 9.777 9.902 9.738 9.786 130,040 -0.05(-0.49%)
May 13, 2025 9.864 9.912 9.796 9.835 351,606 +0.01(+0.10%)
May 12, 2025 9.835 9.835 9.670 9.825 98,590 +0.06(+0.59%)
May 09, 2025 9.612 9.806 9.593 9.767 123,839 +0.16(+1.71%)
May 08, 2025 9.448 9.647 9.448 9.603 88,454 +0.19(+2.06%)
May 07, 2025 9.429 9.487 9.342 9.409 91,662 -0.02(-0.21%)
May 06, 2025 9.235 9.487 9.206 9.429 86,130 -0.03(-0.31%)
May 05, 2025 9.342 9.574 9.090 9.458 146,404 +0.22(+2.41%)
May 02, 2025 9.216 9.322 9.128 9.235 81,635 +0.06(+0.63%)
May 01, 2025 9.206 9.284 9.042 9.177 84,526 +0.04(+0.42%)
Apr 30, 2025 9.274 9.371 8.945 9.139 160,320 -0.13(-1.36%)
Apr 29, 2025 9.090 9.400 8.945 9.264 143,326 +0.19(+2.13%)
Apr 28, 2025 8.394 9.264 8.379 9.071 260,255 +0.87(+10.61%)
Apr 25, 2025 8.210 8.210 7.872 8.201 143,276 -0.04(-0.47%)
Apr 24, 2025 8.162 8.259 8.104 8.239 38,498 +0.07(+0.83%)
Apr 23, 2025 8.288 8.413 8.128 8.172 66,111 +0.11(+1.32%)
Apr 22, 2025 7.891 8.070 7.821 8.065 99,198 +0.30(+3.86%)
Apr 21, 2025 7.833 7.939 7.640 7.765 100,841 +0.12(+1.52%)
Apr 17, 2025 7.485 7.707 7.485 7.649 55,176 +0.15(+1.93%)
Apr 16, 2025 7.572 7.625 7.487 7.504 56,725 -0.05(-0.64%)
Apr 15, 2025 7.466 7.688 7.466 7.553 71,519 +0.04(+0.51%)
Apr 14, 2025 7.388 7.630 7.359 7.514 131,055 +0.26(+3.60%)
Apr 11, 2025 7.398 7.431 7.117 7.253 158,737 -0.12(-1.57%)
Apr 10, 2025 7.688 7.707 7.233 7.369 137,532 -0.40(-5.11%)
Apr 09, 2025 7.282 7.920 7.147 7.765 320,367 +0.36(+4.83%)
Apr 08, 2025 7.823 7.983 7.340 7.408 153,528 -0.18(-2.42%)
Apr 07, 2025 7.930 8.022 7.350 7.591 325,643 -0.56(-6.88%)
Apr 04, 2025 8.616 8.694 8.026 8.152 224,537 -0.64(-7.26%)
Apr 03, 2025 8.810 8.899 8.665 8.790 134,602 -0.21(-2.36%)
Apr 02, 2025 9.042 9.090 8.994 9.003 68,418 -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.