Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.06 -0.13 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 7.367 7.375 7.224 7.322 36,869 +0.01(+0.12%)
Jun 29, 2023 7.233 7.367 7.180 7.313 69,657 +0.10(+1.35%)
Jun 28, 2023 7.055 7.224 6.949 7.215 72,950 +0.18(+2.53%)
Jun 27, 2023 6.976 7.073 6.931 7.038 45,925 +0.04(+0.64%)
Jun 26, 2023 6.860 7.042 6.780 6.993 111,285 +0.12(+1.68%)
Jun 23, 2023 6.593 6.887 6.593 6.878 241,443 +0.19(+2.79%)
Jun 22, 2023 6.718 6.824 6.673 6.691 60,906 -0.07(-1.05%)
Jun 21, 2023 6.780 6.888 6.753 6.762 57,590 +0.01(+0.13%)
Jun 20, 2023 6.860 6.949 6.753 6.753 83,245 -0.12(-1.68%)
Jun 16, 2023 7.144 7.144 6.860 6.869 105,840 -0.21(-3.01%)
Jun 15, 2023 6.940 7.109 6.940 7.082 86,080 +0.17(+2.44%)
Jun 14, 2023 6.771 7.064 6.753 6.913 131,126 +0.18(+2.64%)
Jun 13, 2023 6.620 6.869 6.620 6.736 106,887 +0.11(+1.61%)
Jun 12, 2023 6.540 6.709 6.531 6.629 78,283 +0.09(+1.36%)
Jun 09, 2023 6.967 7.020 6.522 6.540 135,930 -0.43(-6.12%)
Jun 08, 2023 6.887 7.029 6.842 6.967 255,699 +0.15(+2.22%)
Jun 07, 2023 6.736 6.922 6.736 6.816 290,865 +0.12(+1.86%)
Jun 06, 2023 6.700 6.869 6.665 6.691 138,338 -0.04(-0.66%)
Jun 05, 2023 6.753 6.833 6.682 6.736 133,873 +0.02(+0.26%)
Jun 02, 2023 6.647 6.744 6.451 6.718 132,789 +0.15(+2.30%)
Jun 01, 2023 6.531 6.709 6.460 6.567 77,374 +0.04(+0.54%)
May 31, 2023 6.860 6.860 6.496 6.531 106,805 -0.21(-3.16%)
May 30, 2023 6.878 6.878 6.682 6.744 118,225 -0.07(-1.04%)
May 26, 2023 6.691 6.976 6.561 6.816 246,359 +0.16(+2.40%)
May 25, 2023 6.913 6.913 6.656 6.656 115,358 -0.09(-1.32%)
May 24, 2023 6.682 6.824 6.602 6.744 181,068 +0.03(+0.40%)
May 23, 2023 6.753 7.002 6.691 6.718 138,954 -0.03(-0.40%)
May 22, 2023 6.718 6.869 6.700 6.744 149,649 +0.04(+0.53%)
May 19, 2023 6.709 6.869 6.638 6.709 142,985 -0.09(-1.31%)
May 18, 2023 6.738 6.892 6.695 6.798 266,406 +0.09(+1.40%)
May 17, 2023 6.755 6.798 6.576 6.704 188,406 +0.04(+0.64%)
May 16, 2023 6.704 6.823 6.644 6.661 139,282 -0.03(-0.38%)
May 15, 2023 6.738 6.846 6.644 6.687 217,073 +0.02(+0.26%)
May 12, 2023 6.695 6.704 6.627 6.670 59,325 +0.03(+0.51%)
May 11, 2023 6.585 6.695 6.585 6.636 69,107 +0.05(+0.78%)
May 10, 2023 6.755 6.755 6.568 6.585 50,832 -0.07(-1.03%)
May 09, 2023 6.695 6.815 6.610 6.653 69,833 -0.08(-1.14%)
May 08, 2023 6.815 6.849 6.713 6.730 105,632 -0.06(-0.88%)
May 05, 2023 6.730 6.832 6.627 6.789 161,474 +0.19(+2.84%)
May 04, 2023 5.988 6.747 5.988 6.602 148,451 +0.43(+7.05%)
May 03, 2023 6.346 6.533 6.167 6.167 51,793 -0.19(-2.95%)
May 02, 2023 6.550 6.550 6.218 6.354 61,631 -0.16(-2.49%)
May 01, 2023 6.576 6.631 6.491 6.516 38,486 -0.08(-1.16%)
Apr 28, 2023 6.482 6.713 6.482 6.593 247,784 +0.01(+0.13%)
Apr 27, 2023 6.610 6.747 6.485 6.585 28,572 +0.05(+0.78%)
Apr 26, 2023 6.508 6.636 6.490 6.533 38,233 -0.03(-0.39%)
Apr 25, 2023 6.610 6.661 6.508 6.559 38,662 -0.05(-0.77%)
Apr 24, 2023 6.619 6.721 6.593 6.610 66,527 -0.01(-0.13%)
Apr 21, 2023 6.653 6.670 6.593 6.619 58,380 -0.01(-0.13%)
Apr 20, 2023 6.550 6.636 6.516 6.627 19,621 +0.04(+0.65%)
Apr 19, 2023 6.533 6.619 6.448 6.585 28,058 +0.02(+0.26%)
Apr 18, 2023 6.695 6.714 6.533 6.568 143,357 -0.14(-2.16%)
Apr 17, 2023 6.857 6.994 6.653 6.713 119,885 -0.14(-1.99%)
Apr 14, 2023 6.823 6.997 6.687 6.849 59,537 +0.08(+1.13%)
Apr 13, 2023 6.687 6.806 6.619 6.772 69,720 +0.11(+1.66%)
Apr 12, 2023 6.772 6.772 6.606 6.661 45,594 -0.05(-0.76%)
Apr 11, 2023 6.593 6.747 6.448 6.713 79,830 +0.18(+2.74%)
Apr 10, 2023 6.465 6.568 6.397 6.533 46,607 +0.00(+0.00%)
Apr 06, 2023 6.525 6.610 6.482 6.533 57,467 +0.03(+0.52%)
Apr 05, 2023 6.329 6.516 6.312 6.499 67,938 +0.14(+2.28%)
Apr 04, 2023 6.431 6.431 6.235 6.354 60,558 +0.02(+0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.