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

Angel Oak Mortgage REIT Inc (NY: AOMR )

8.970 -0.250 (-2.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2023 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 (%)
Sep 21, 2023 9.170 9.180 8.800 8.970 92,197 -0.25(-2.71%)
Sep 20, 2023 9.250 9.290 9.170 9.220 21,767 +0.06(+0.66%)
Sep 19, 2023 8.990 9.180 8.990 9.160 36,717 +0.06(+0.66%)
Sep 18, 2023 9.160 9.230 9.050 9.100 38,971 -0.09(-0.98%)
Sep 15, 2023 9.200 9.250 8.970 9.190 218,441 -0.03(-0.33%)
Sep 14, 2023 9.200 9.300 9.136 9.220 35,624 +0.07(+0.77%)
Sep 13, 2023 9.180 9.260 9.130 9.150 47,083 +0.05(+0.55%)
Sep 12, 2023 9.030 9.220 9.030 9.100 43,737 -0.05(-0.55%)
Sep 11, 2023 9.080 9.160 9.055 9.150 28,231 +0.12(+1.33%)
Sep 08, 2023 8.930 9.090 8.930 9.030 24,811 +0.03(+0.33%)
Sep 07, 2023 9.060 9.130 8.980 9.000 24,559 -0.11(-1.21%)
Sep 06, 2023 9.050 9.155 9.010 9.110 20,410 +0.07(+0.77%)
Sep 05, 2023 9.200 9.300 8.800 9.040 63,717 -0.22(-2.38%)
Sep 01, 2023 9.370 9.530 9.220 9.260 41,228 -0.06(-0.64%)
Aug 31, 2023 9.360 9.500 9.310 9.320 41,545 +0.06(+0.65%)
Aug 30, 2023 9.250 9.390 9.200 9.260 34,355 -0.03(-0.32%)
Aug 29, 2023 9.140 9.380 9.140 9.290 43,112 +0.15(+1.64%)
Aug 28, 2023 9.040 9.180 9.040 9.140 18,330 +0.11(+1.22%)
Aug 25, 2023 9.020 9.130 9.020 9.030 17,057 +0.04(+0.44%)
Aug 24, 2023 9.340 9.340 8.980 8.990 41,280 -0.27(-2.92%)
Aug 23, 2023 8.720 9.260 8.720 9.260 100,453 +0.59(+6.81%)
Aug 22, 2023 8.840 8.957 8.630 8.670 62,254 -0.18(-2.03%)
Aug 21, 2023 9.310 9.430 8.820 8.850 100,576 -0.59(-6.25%)
Aug 18, 2023 9.498 9.537 9.324 9.440 95,371 -0.05(-0.51%)
Aug 17, 2023 9.382 9.580 9.382 9.488 64,741 +0.15(+1.55%)
Aug 16, 2023 9.401 9.401 9.208 9.343 25,425 +0.10(+1.05%)
Aug 15, 2023 9.401 9.490 9.218 9.247 52,555 -0.23(-2.45%)
Aug 14, 2023 9.672 9.672 9.382 9.479 124,963 +0.13(+1.34%)
Aug 11, 2023 9.266 9.508 9.266 9.353 112,434 +0.09(+0.94%)
Aug 10, 2023 9.160 9.353 9.135 9.266 47,541 +0.15(+1.59%)
Aug 09, 2023 8.889 9.198 8.850 9.121 44,815 +0.14(+1.51%)
Aug 08, 2023 8.937 8.995 8.744 8.985 61,099 +0.04(+0.43%)
Aug 07, 2023 8.811 9.068 8.811 8.947 49,463 +0.14(+1.54%)
Aug 04, 2023 8.792 8.850 8.705 8.811 40,848 +0.09(+1.00%)
Aug 03, 2023 8.976 8.985 8.657 8.724 54,025 -0.28(-3.11%)
Aug 02, 2023 9.063 9.063 8.976 9.005 33,444 -0.11(-1.17%)
Aug 01, 2023 9.189 9.189 8.985 9.111 23,717 -0.06(-0.63%)
Jul 31, 2023 9.305 9.305 9.014 9.169 48,448 -0.01(-0.11%)
Jul 28, 2023 9.072 9.218 9.053 9.179 33,482 +0.15(+1.71%)
Jul 27, 2023 9.247 9.251 9.005 9.024 48,217 -0.20(-2.20%)
Jul 26, 2023 9.072 9.237 9.045 9.227 31,343 +0.15(+1.71%)
Jul 25, 2023 9.053 9.150 9.005 9.072 17,847 +0.02(+0.21%)
Jul 24, 2023 8.956 9.169 8.956 9.053 52,781 +0.06(+0.65%)
Jul 21, 2023 8.956 9.092 8.894 8.995 84,830 +0.07(+0.76%)
Jul 20, 2023 8.821 8.927 8.705 8.927 56,078 +0.03(+0.33%)
Jul 19, 2023 9.005 9.121 8.894 8.898 72,845 -0.10(-1.08%)
Jul 18, 2023 8.608 9.034 8.492 8.995 171,244 +0.44(+5.20%)
Jul 17, 2023 8.231 8.589 8.231 8.550 106,486 +0.31(+3.76%)
Jul 14, 2023 8.434 8.434 8.154 8.241 27,946 -0.15(-1.73%)
Jul 13, 2023 8.173 8.424 8.173 8.386 68,317 +0.23(+2.85%)
Jul 12, 2023 8.241 8.250 8.105 8.154 30,601 +0.03(+0.36%)
Jul 11, 2023 7.989 8.163 7.989 8.125 64,929 +0.17(+2.19%)
Jul 10, 2023 7.738 7.970 7.738 7.950 47,512 +0.20(+2.62%)
Jul 07, 2023 7.699 7.805 7.668 7.747 46,655 +0.05(+0.63%)
Jul 06, 2023 7.863 7.980 7.689 7.699 82,481 -0.21(-2.69%)
Jul 05, 2023 7.834 8.028 7.834 7.912 109,020 +0.08(+0.99%)
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.