Skip to main content

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

9.509 +0.089 (+0.95%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.