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

Angel Oak Mortgage REIT, Inc. Common Stock (NY:AOMR)

9.620 -0.020 (-0.21%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 9, 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 (%)
Jul 08, 2025 9.610 9.745 9.541 9.640 54,569 +0.07(+0.73%)
Jul 07, 2025 9.700 9.705 9.560 9.570 95,820 -0.13(-1.34%)
Jul 03, 2025 9.660 9.900 9.620 9.700 41,071 +0.11(+1.15%)
Jul 02, 2025 9.490 9.640 9.470 9.590 70,327 +0.13(+1.37%)
Jul 01, 2025 9.370 9.571 9.370 9.460 72,265 +0.04(+0.42%)
Jun 30, 2025 9.380 9.440 9.350 9.420 49,332 +0.03(+0.32%)
Jun 27, 2025 9.340 9.400 9.280 9.390 127,918 +0.07(+0.75%)
Jun 26, 2025 9.180 9.330 9.180 9.320 42,951 +0.15(+1.64%)
Jun 25, 2025 9.180 9.240 9.110 9.170 47,660 +0.01(+0.11%)
Jun 24, 2025 9.150 9.235 9.120 9.160 103,585 +0.06(+0.66%)
Jun 23, 2025 9.020 9.100 8.920 9.100 111,526 +0.06(+0.66%)
Jun 20, 2025 9.160 9.165 8.990 9.040 148,554 -0.03(-0.33%)
Jun 18, 2025 9.140 9.210 9.050 9.070 70,116 -0.09(-0.98%)
Jun 17, 2025 9.150 9.270 9.150 9.160 150,490 -0.06(-0.65%)
Jun 16, 2025 9.220 9.300 9.200 9.220 91,131 +0.05(+0.55%)
Jun 13, 2025 9.250 9.320 9.170 9.170 110,525 -0.15(-1.61%)
Jun 12, 2025 9.220 9.350 9.181 9.320 55,479 +0.10(+1.08%)
Jun 11, 2025 9.200 9.285 9.170 9.220 67,826 +0.05(+0.55%)
Jun 10, 2025 9.100 9.170 9.080 9.170 63,386 +0.06(+0.66%)
Jun 09, 2025 9.180 9.275 9.085 9.110 94,793 -0.07(-0.76%)
Jun 06, 2025 9.130 9.210 9.070 9.180 99,250 +0.11(+1.21%)
Jun 05, 2025 8.910 9.141 8.910 9.070 89,240 +0.11(+1.23%)
Jun 04, 2025 8.970 9.050 8.825 8.960 128,472 -0.03(-0.33%)
Jun 03, 2025 8.870 9.060 8.860 8.990 107,637 +0.11(+1.24%)
Jun 02, 2025 9.160 9.160 8.870 8.880 195,357 -0.23(-2.52%)
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%)
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.