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)

9.930 +0.200 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 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%)
Apr 01, 2025 9.500 9.550 9.350 9.400 84,305 -0.13(-1.36%)
Mar 31, 2025 9.500 9.645 9.500 9.530 108,820 -0.04(-0.42%)
Mar 28, 2025 9.700 9.700 9.520 9.570 80,316 -0.11(-1.14%)
Mar 27, 2025 9.650 9.729 9.620 9.680 52,244 +0.05(+0.52%)
Mar 26, 2025 9.690 9.690 9.560 9.630 54,718 -0.05(-0.52%)
Mar 25, 2025 9.770 9.837 9.660 9.680 55,884 -0.08(-0.82%)
Mar 24, 2025 9.750 9.830 9.696 9.760 77,164 +0.08(+0.83%)
Mar 21, 2025 9.800 9.835 9.665 9.680 165,684 -0.13(-1.33%)
Mar 20, 2025 9.700 9.865 9.700 9.810 83,494 +0.02(+0.20%)
Mar 19, 2025 9.730 9.825 9.705 9.790 105,837 +0.02(+0.20%)
Mar 18, 2025 9.650 9.780 9.578 9.770 91,231 +0.12(+1.24%)
Mar 17, 2025 9.610 9.685 9.600 9.650 90,929 +0.00(+0.00%)
Mar 14, 2025 9.600 9.680 9.570 9.650 68,096 +0.11(+1.15%)
Mar 13, 2025 9.660 9.720 9.461 9.540 99,962 -0.07(-0.73%)
Mar 12, 2025 9.690 9.700 9.520 9.610 76,049 +0.02(+0.21%)
Mar 11, 2025 9.670 9.670 9.450 9.590 244,390 -0.05(-0.52%)
Mar 10, 2025 9.680 9.880 9.540 9.640 126,444 -0.09(-0.92%)
Mar 07, 2025 9.610 9.790 9.610 9.730 90,482 +0.15(+1.57%)
Mar 06, 2025 9.790 9.880 9.550 9.580 179,126 -0.25(-2.54%)
Mar 05, 2025 9.840 10.01 9.695 9.830 129,867 +0.02(+0.20%)
Mar 04, 2025 9.500 10.10 9.450 9.810 346,841 +0.25(+2.62%)
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.