ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.670 -0.360 (-3.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 10, 2025 9.150 9.179 8.640 8.670 274,188 -0.36(-3.99%)
Nov 07, 2025 9.080 9.080 8.900 9.030 118,449 -0.03(-0.33%)
Nov 06, 2025 9.185 9.475 9.050 9.060 107,891 -0.09(-0.98%)
Nov 05, 2025 9.220 9.300 9.120 9.150 91,813 -0.02(-0.22%)
Nov 04, 2025 9.040 9.170 9.009 9.170 149,356 +0.09(+0.99%)
Nov 03, 2025 9.030 9.104 9.020 9.080 85,173 +0.01(+0.11%)
Oct 31, 2025 9.040 9.098 9.000 9.070 69,887 +0.00(+0.00%)
Oct 30, 2025 9.080 9.110 9.007 9.070 62,639 +0.03(+0.33%)
Oct 29, 2025 9.330 9.384 9.030 9.040 158,256 -0.29(-3.11%)
Oct 28, 2025 9.300 9.360 9.270 9.330 92,917 +0.07(+0.76%)
Oct 27, 2025 9.400 9.425 9.240 9.260 92,352 -0.10(-1.07%)
Oct 24, 2025 9.360 9.450 9.340 9.360 77,995 +0.06(+0.65%)
Oct 23, 2025 9.430 9.430 9.275 9.300 40,736 -0.11(-1.17%)
Oct 22, 2025 9.340 9.459 9.320 9.410 148,198 +0.11(+1.18%)
Oct 21, 2025 9.180 9.342 9.180 9.300 84,940 +0.00(+0.00%)
Oct 20, 2025 9.140 9.300 9.100 9.300 46,050 +0.21(+2.31%)
Oct 17, 2025 9.200 9.316 9.090 9.090 66,245 -0.17(-1.84%)
Oct 16, 2025 9.280 9.360 9.140 9.260 120,396 -0.04(-0.43%)
Oct 15, 2025 9.260 9.300 9.239 9.300 81,411 +0.07(+0.76%)
Oct 14, 2025 9.020 9.250 9.020 9.230 38,901 +0.12(+1.32%)
Oct 13, 2025 9.050 9.110 8.975 9.110 100,184 +0.11(+1.22%)
Oct 10, 2025 9.200 9.270 9.000 9.000 126,723 -0.19(-2.07%)
Oct 09, 2025 9.420 9.420 9.190 9.190 59,024 -0.20(-2.13%)
Oct 08, 2025 9.360 9.390 9.299 9.390 51,925 +0.07(+0.75%)
Oct 07, 2025 9.410 9.410 9.320 9.320 54,229 -0.08(-0.85%)
Oct 06, 2025 9.490 9.500 9.365 9.400 71,865 -0.09(-0.95%)
Oct 03, 2025 9.520 9.600 9.460 9.490 50,051 +0.04(+0.42%)
Oct 02, 2025 9.480 9.500 9.360 9.450 60,761 +0.00(+0.00%)
Oct 01, 2025 9.350 9.480 9.335 9.450 68,421 +0.08(+0.85%)
Sep 30, 2025 9.380 9.398 9.290 9.370 95,118 -0.05(-0.53%)
Sep 29, 2025 9.460 9.510 9.310 9.420 160,571 -0.02(-0.21%)
Sep 26, 2025 9.490 9.567 9.400 9.440 74,789 -0.03(-0.32%)
Sep 25, 2025 9.540 9.540 9.400 9.470 76,372 -0.09(-0.94%)
Sep 24, 2025 9.550 9.630 9.495 9.560 70,511 -0.01(-0.10%)
Sep 23, 2025 9.640 9.697 9.525 9.570 112,616 -0.04(-0.42%)
Sep 22, 2025 9.740 9.820 9.610 9.610 235,458 -0.19(-1.94%)
Sep 19, 2025 9.760 9.840 9.740 9.800 279,749 +0.07(+0.72%)
Sep 18, 2025 9.810 9.810 9.640 9.730 102,526 +0.00(+0.00%)
Sep 17, 2025 9.730 9.880 9.660 9.730 193,143 +0.05(+0.52%)
Sep 16, 2025 9.830 9.840 9.670 9.680 111,254 -0.15(-1.53%)
Sep 15, 2025 9.800 9.870 9.710 9.830 101,211 +0.07(+0.72%)
Sep 12, 2025 9.820 9.830 9.730 9.760 79,193 -0.08(-0.81%)
Sep 11, 2025 9.750 9.850 9.730 9.840 147,478 +0.09(+0.92%)
Sep 10, 2025 9.840 9.932 9.610 9.750 96,559 -0.06(-0.61%)
Sep 09, 2025 9.950 10.09 9.800 9.810 176,591 -0.15(-1.51%)
Sep 08, 2025 10.13 10.14 9.920 9.960 166,570 -0.09(-0.90%)
Sep 05, 2025 9.950 10.12 9.900 10.05 257,262 +0.13(+1.31%)
Sep 04, 2025 9.900 9.942 9.820 9.920 94,845 +0.08(+0.81%)
Sep 03, 2025 9.600 9.870 9.580 9.840 320,371 +0.28(+2.93%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.