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 )

10.59 +0.02 (+0.19%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 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 19, 2024 10.57 10.78 10.49 10.57 151,528 +0.13(+1.25%)
Sep 18, 2024 10.56 10.78 10.44 10.44 156,629 -0.08(-0.76%)
Sep 17, 2024 10.49 10.68 10.00 10.52 651,522 +0.12(+1.15%)
Sep 16, 2024 10.49 10.50 10.31 10.40 112,601 -0.03(-0.29%)
Sep 13, 2024 10.47 10.48 10.37 10.43 83,435 +0.03(+0.29%)
Sep 12, 2024 10.31 10.40 10.26 10.40 65,071 +0.14(+1.36%)
Sep 11, 2024 10.37 10.39 10.20 10.26 95,934 -0.17(-1.63%)
Sep 10, 2024 10.32 10.48 10.31 10.43 164,902 +0.06(+0.58%)
Sep 09, 2024 10.97 10.97 10.28 10.37 173,715 -0.56(-5.12%)
Sep 06, 2024 11.20 11.20 10.91 10.93 54,152 -0.16(-1.44%)
Sep 05, 2024 11.08 11.15 10.97 11.09 68,362 +0.10(+0.91%)
Sep 04, 2024 11.20 11.20 10.86 10.99 105,483 -0.20(-1.79%)
Sep 03, 2024 11.32 11.33 11.13 11.19 78,400 -0.11(-0.97%)
Aug 30, 2024 11.45 11.45 11.17 11.30 81,949 -0.05(-0.44%)
Aug 29, 2024 11.49 11.51 11.34 11.35 59,994 -0.07(-0.61%)
Aug 28, 2024 11.40 11.50 11.39 11.42 83,544 +0.01(+0.09%)
Aug 27, 2024 11.21 11.41 11.20 11.41 130,417 +0.20(+1.78%)
Aug 26, 2024 11.20 11.37 11.19 11.21 136,775 +0.08(+0.72%)
Aug 23, 2024 11.09 11.21 10.95 11.13 138,208 +0.08(+0.72%)
Aug 22, 2024 11.68 11.68 11.01 11.05 197,710 -0.67(-5.72%)
Aug 21, 2024 11.78 11.82 11.70 11.72 1,280,888 -0.02(-0.17%)
Aug 20, 2024 11.83 11.92 11.68 11.74 118,543 -0.10(-0.82%)
Aug 19, 2024 11.54 11.92 11.50 11.84 211,959 +0.35(+3.05%)
Aug 16, 2024 11.61 11.67 11.48 11.49 55,812 -0.13(-1.09%)
Aug 15, 2024 11.68 11.71 11.52 11.61 71,569 +0.07(+0.59%)
Aug 14, 2024 11.55 11.55 11.39 11.54 77,905 +0.00(+0.00%)
Aug 13, 2024 11.54 11.54 11.34 11.54 64,269 +0.14(+1.19%)
Aug 12, 2024 11.81 11.81 11.36 11.41 115,460 -0.37(-3.14%)
Aug 09, 2024 11.91 11.91 11.73 11.78 48,983 -0.19(-1.55%)
Aug 08, 2024 12.09 12.12 11.95 11.96 79,278 -0.08(-0.65%)
Aug 07, 2024 12.14 12.27 11.97 12.04 56,210 +0.06(+0.49%)
Aug 06, 2024 12.25 12.25 11.83 11.98 79,285 -0.03(-0.24%)
Aug 05, 2024 12.24 12.25 11.90 12.01 96,961 -0.56(-4.49%)
Aug 02, 2024 12.03 12.60 12.00 12.58 126,406 +0.28(+2.30%)
Aug 01, 2024 12.31 12.35 11.97 12.29 113,104 +0.03(+0.24%)
Jul 31, 2024 12.19 12.38 12.00 12.27 235,489 +0.21(+1.78%)
Jul 30, 2024 12.04 12.08 11.94 12.05 50,562 +0.10(+0.81%)
Jul 29, 2024 11.89 12.08 11.89 11.95 62,742 +0.00(+0.00%)
Jul 26, 2024 11.57 12.03 11.47 11.95 490,991 +0.51(+4.42%)
Jul 25, 2024 11.76 11.76 11.39 11.45 534,791 -0.18(-1.51%)
Jul 24, 2024 11.96 11.96 11.62 11.62 53,284 -0.31(-2.61%)
Jul 23, 2024 11.95 12.10 11.86 11.93 61,591 -0.02(-0.16%)
Jul 22, 2024 12.03 12.07 11.94 11.95 54,230 -0.03(-0.24%)
Jul 19, 2024 12.25 12.33 11.88 11.98 83,604 -0.26(-2.15%)
Jul 18, 2024 12.07 12.43 12.07 12.25 1,093,689 +0.20(+1.70%)
Jul 17, 2024 11.87 12.17 11.87 12.04 122,591 +0.15(+1.23%)
Jul 16, 2024 11.81 12.13 11.68 11.90 154,416 +0.14(+1.16%)
Jul 15, 2024 11.53 11.77 11.53 11.76 93,478 +0.32(+2.81%)
Jul 12, 2024 11.68 11.68 11.35 11.44 117,289 -0.15(-1.26%)
Jul 11, 2024 11.58 11.71 11.46 11.58 114,382 +0.15(+1.28%)
Jul 10, 2024 11.24 11.44 11.15 11.44 52,347 +0.24(+2.17%)
Jul 09, 2024 11.29 11.34 11.18 11.19 30,860 -0.15(-1.29%)
Jul 08, 2024 11.41 11.54 11.17 11.34 113,294 -0.06(-0.51%)
Jul 05, 2024 11.87 11.87 11.34 11.40 127,089 -0.27(-2.33%)
Jul 03, 2024 12.00 12.19 11.58 11.67 66,094 -0.33(-2.76%)
Jul 02, 2024 12.73 12.73 11.92 12.00 83,345 -0.67(-5.30%)
Jul 01, 2024 12.85 12.96 12.37 12.67 160,348 -0.08(-0.61%)
Jun 28, 2024 11.93 12.82 11.80 12.75 374,132 +0.95(+8.09%)
Jun 27, 2024 11.84 11.87 11.71 11.80 17,964 +0.09(+0.75%)
Jun 26, 2024 11.69 11.82 11.68 11.71 19,576 -0.01(-0.08%)
Jun 25, 2024 11.83 11.90 11.68 11.72 15,964 -0.14(-1.15%)
Jun 24, 2024 11.98 11.98 11.80 11.86 13,438 -0.03(-0.25%)
Jun 21, 2024 12.03 12.03 11.73 11.89 71,422 -0.15(-1.21%)
Jun 20, 2024 12.13 12.24 12.01 12.03 21,389 -0.14(-1.12%)
Jun 18, 2024 12.37 12.46 12.09 12.17 70,082 -0.15(-1.19%)
Jun 17, 2024 12.26 12.35 12.11 12.31 28,146 +0.18(+1.44%)
Jun 14, 2024 12.07 12.16 12.01 12.14 20,695 +0.01(+0.08%)
Jun 13, 2024 12.07 12.15 11.98 12.13 17,010 +0.05(+0.40%)
Jun 12, 2024 12.01 12.38 11.95 12.08 61,010 +0.32(+2.73%)
Jun 11, 2024 11.57 11.83 11.54 11.76 30,559 +0.05(+0.42%)
Jun 10, 2024 11.64 11.73 11.55 11.71 13,323 +0.07(+0.59%)
Jun 07, 2024 11.91 11.99 11.63 11.64 25,862 -0.30(-2.53%)
Jun 06, 2024 11.96 12.04 11.84 11.94 22,651 -0.04(-0.32%)
Jun 05, 2024 11.77 12.08 11.74 11.98 57,803 +0.04(+0.33%)
Jun 04, 2024 12.06 12.11 11.82 11.94 58,875 -0.13(-1.05%)
Jun 03, 2024 12.27 12.33 12.01 12.07 35,963 -0.07(-0.56%)
May 31, 2024 11.99 12.20 11.95 12.14 51,938 +0.26(+2.21%)
May 30, 2024 11.61 11.98 11.60 11.88 40,862 +0.24(+2.09%)
May 29, 2024 11.76 11.76 11.59 11.63 35,539 -0.15(-1.24%)
May 28, 2024 12.09 12.09 11.76 11.78 56,621 -0.16(-1.31%)
May 24, 2024 11.78 11.93 11.65 11.93 36,344 +0.28(+2.42%)
May 23, 2024 11.69 11.99 11.61 11.65 62,218 -0.09(-0.75%)
May 22, 2024 11.83 11.84 11.56 11.74 41,330 -0.13(-1.07%)
May 21, 2024 11.87 11.99 11.78 11.87 33,127 -0.18(-1.46%)
May 20, 2024 12.05 12.20 11.97 12.04 97,591 +0.00(+0.00%)
May 17, 2024 11.74 12.04 11.57 12.04 64,848 +0.41(+3.51%)
May 16, 2024 11.45 11.65 11.34 11.63 63,243 +0.23(+2.00%)
May 15, 2024 11.23 11.47 11.20 11.41 66,137 +0.06(+0.50%)
May 14, 2024 11.27 11.40 11.22 11.35 52,589 +0.18(+1.61%)
May 13, 2024 11.03 11.19 10.95 11.17 71,182 +0.18(+1.64%)
May 10, 2024 10.91 11.04 10.82 10.99 23,821 +0.08(+0.70%)
May 09, 2024 10.87 11.04 10.79 10.91 31,228 +0.14(+1.32%)
May 08, 2024 10.79 10.81 10.66 10.77 18,896 -0.01(-0.09%)
May 07, 2024 11.25 11.25 10.69 10.78 32,160 -0.05(-0.44%)
May 06, 2024 10.79 10.83 10.66 10.83 26,483 +0.19(+1.78%)
May 03, 2024 10.71 10.71 10.58 10.64 23,154 +0.09(+0.81%)
May 02, 2024 10.44 10.55 10.32 10.55 36,180 +0.23(+2.21%)
May 01, 2024 10.05 10.44 9.915 10.32 32,281 +0.33(+3.32%)
Apr 30, 2024 10.29 10.29 9.802 9.992 65,784 -0.28(-2.68%)
Apr 29, 2024 10.41 10.44 10.12 10.27 24,658 -0.07(-0.64%)
Apr 26, 2024 10.19 10.35 10.19 10.33 17,737 +0.21(+2.06%)
Apr 25, 2024 10.10 10.15 10.04 10.12 26,339 -0.07(-0.65%)
Apr 24, 2024 10.07 10.67 9.954 10.19 38,825 +0.33(+3.37%)
Apr 23, 2024 10.93 11.31 9.811 9.859 170,314 -1.17(-10.58%)
Apr 22, 2024 11.05 11.18 10.95 11.03 46,817 -0.02(-0.17%)
Apr 19, 2024 10.63 11.04 10.63 11.04 39,981 +0.41(+3.84%)
Apr 18, 2024 10.47 10.81 10.47 10.64 47,949 +0.11(+1.08%)
Apr 17, 2024 10.44 10.63 10.38 10.52 33,413 +0.22(+2.12%)
Apr 16, 2024 10.25 10.36 10.19 10.30 33,530 -0.04(-0.37%)
Apr 15, 2024 10.60 10.60 10.24 10.34 29,720 -0.11(-1.09%)
Apr 12, 2024 10.54 10.56 10.26 10.46 67,838 +0.23(+2.23%)
Apr 11, 2024 10.16 10.28 9.982 10.23 41,794 +0.21(+2.08%)
Apr 10, 2024 10.53 10.53 9.980 10.02 32,771 -0.62(-5.80%)
Apr 09, 2024 10.62 10.74 10.54 10.64 59,106 +0.06(+0.54%)
Apr 08, 2024 10.42 10.67 10.34 10.58 39,314 +0.16(+1.55%)
Apr 05, 2024 10.23 10.42 10.15 10.42 52,659 +0.19(+1.86%)
Apr 04, 2024 10.34 10.43 10.19 10.23 48,377 -0.06(-0.55%)
Apr 03, 2024 10.02 10.29 10.00 10.29 42,766 +0.29(+2.94%)
Apr 02, 2024 10.19 10.19 9.811 9.992 42,793 -0.19(-1.86%)
Apr 01, 2024 10.44 10.44 10.15 10.18 109,220 -0.01(-0.09%)
Mar 28, 2024 10.44 10.44 10.18 10.19 130,178 -0.22(-2.10%)
Mar 27, 2024 10.36 10.44 10.33 10.41 42,986 +0.11(+1.11%)
Mar 26, 2024 10.41 10.41 10.23 10.30 25,614 -0.05(-0.46%)
Mar 25, 2024 10.42 10.42 10.31 10.34 15,092 +0.00(+0.00%)
Mar 22, 2024 10.44 10.44 10.29 10.34 36,775 -0.05(-0.46%)
Mar 21, 2024 10.52 10.52 10.26 10.39 37,888 +0.03(+0.28%)
Mar 20, 2024 10.18 10.44 10.12 10.36 30,213 +0.06(+0.55%)
Mar 19, 2024 10.10 10.30 9.906 10.30 70,794 +0.25(+2.45%)
Mar 18, 2024 9.963 10.09 9.726 10.06 61,474 +0.07(+0.66%)
Mar 15, 2024 9.650 10.02 9.650 9.992 113,410 +0.23(+2.33%)
Mar 14, 2024 10.05 10.05 9.695 9.764 28,697 -0.28(-2.83%)
Mar 13, 2024 9.764 10.06 9.764 10.05 37,508 +0.26(+2.62%)
Mar 12, 2024 9.830 9.897 9.612 9.792 52,910 -0.03(-0.29%)
Mar 11, 2024 9.821 9.840 9.735 9.821 20,740 +0.01(+0.10%)
Mar 08, 2024 9.868 9.906 9.650 9.811 34,701 +0.09(+0.98%)
Mar 07, 2024 9.802 9.821 9.660 9.716 39,293 +0.10(+1.09%)
Mar 06, 2024 9.593 9.641 9.555 9.612 21,454 +0.08(+0.80%)
Mar 05, 2024 9.365 9.830 9.365 9.536 61,065 -0.14(-1.47%)
Mar 04, 2024 9.925 9.925 9.679 9.679 44,823 -0.25(-2.49%)
Mar 01, 2024 9.982 9.993 9.756 9.925 24,813 -0.01(-0.10%)
Feb 29, 2024 9.773 9.954 9.754 9.935 34,923 +0.30(+3.15%)
Feb 28, 2024 9.603 9.745 9.593 9.631 28,035 -0.03(-0.29%)
Feb 27, 2024 9.622 9.792 9.593 9.660 41,668 -0.02(-0.20%)
Feb 26, 2024 9.764 9.840 9.660 9.679 22,347 -0.12(-1.26%)
Feb 23, 2024 9.868 9.868 9.698 9.802 36,217 +0.01(+0.10%)
Feb 22, 2024 9.887 10.01 9.773 9.792 40,816 -0.11(-1.15%)
Feb 21, 2024 9.859 10.42 9.830 9.906 100,861 -0.70(-6.62%)
Feb 20, 2024 10.38 10.70 10.33 10.61 230,568 +0.40(+3.88%)
Feb 16, 2024 10.11 10.29 9.880 10.21 83,733 +0.16(+1.56%)
Feb 15, 2024 9.806 10.10 9.741 10.05 70,637 +0.40(+4.11%)
Feb 14, 2024 9.575 9.926 9.504 9.658 53,456 +0.23(+2.45%)
Feb 13, 2024 9.603 9.649 9.391 9.428 66,816 -0.30(-3.13%)
Feb 12, 2024 9.797 9.833 9.714 9.732 53,471 +0.02(+0.19%)
Feb 09, 2024 9.566 9.760 9.566 9.714 47,559 +0.15(+1.54%)
Feb 08, 2024 9.584 9.612 9.418 9.566 50,697 +0.16(+1.67%)
Feb 07, 2024 9.658 9.658 9.382 9.409 32,290 -0.14(-1.45%)
Feb 06, 2024 9.538 9.660 9.538 9.548 14,883 +0.01(+0.10%)
Feb 05, 2024 9.751 9.751 9.501 9.538 34,028 -0.31(-3.18%)
Feb 02, 2024 10.02 10.02 9.834 9.852 34,191 -0.20(-2.02%)
Feb 01, 2024 9.843 10.09 9.843 10.05 27,647 +0.21(+2.16%)
Jan 31, 2024 10.13 10.17 9.834 9.843 34,112 -0.23(-2.29%)
Jan 30, 2024 10.23 10.23 10.07 10.07 13,803 -0.15(-1.44%)
Jan 29, 2024 10.15 10.24 10.05 10.22 32,106 +0.09(+0.91%)
Jan 26, 2024 10.15 10.18 10.10 10.13 16,915 -0.02(-0.18%)
Jan 25, 2024 10.04 10.15 9.935 10.15 27,211 +0.25(+2.52%)
Jan 24, 2024 10.13 10.13 9.870 9.898 23,045 -0.09(-0.92%)
Jan 23, 2024 10.13 10.13 9.820 9.990 22,113 -0.04(-0.37%)
Jan 22, 2024 9.990 10.05 9.917 10.03 30,836 +0.14(+1.40%)
Jan 19, 2024 9.769 10.02 9.668 9.889 59,780 +0.22(+2.29%)
Jan 18, 2024 9.612 9.714 9.566 9.668 17,985 +0.06(+0.58%)
Jan 17, 2024 9.511 9.686 9.511 9.612 26,485 -0.03(-0.29%)
Jan 16, 2024 9.612 9.695 9.382 9.640 41,770 +0.05(+0.48%)
Jan 12, 2024 9.778 9.787 9.594 9.594 25,727 -0.06(-0.57%)
Jan 11, 2024 9.787 9.787 9.575 9.649 34,043 -0.14(-1.41%)
Jan 10, 2024 9.815 9.824 9.640 9.787 39,750 -0.02(-0.19%)
Jan 09, 2024 9.677 9.843 9.677 9.806 25,904 +0.04(+0.38%)
Jan 08, 2024 9.557 9.806 9.557 9.769 22,139 +0.17(+1.73%)
Jan 05, 2024 9.677 9.848 9.594 9.603 40,128 -0.15(-1.51%)
Jan 04, 2024 9.981 9.981 9.741 9.751 28,019 -0.15(-1.49%)
Jan 03, 2024 9.935 10.15 9.751 9.898 100,038 -0.06(-0.65%)
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.