Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

11.21 +0.09 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	6.112	6.363	6.034	6.305	71,851	+0.18(+3.01%)
Feb 27, 2023	5.994	6.162	5.969	6.120	73,305	+0.13(+2.24%)
Feb 24, 2023	5.877	6.045	5.776	5.986	82,341	+0.10(+1.71%)
Feb 23, 2023	5.634	5.953	5.626	5.885	136,233	+0.30(+5.41%)
Feb 22, 2023	5.466	5.802	5.466	5.584	97,822	+0.08(+1.37%)
Feb 21, 2023	5.894	5.960	5.391	5.508	214,968	-0.51(-8.50%)
Feb 17, 2023	6.296	6.326	5.994	6.020	127,156	-0.21(-3.36%)
Feb 16, 2023	6.162	6.321	6.036	6.229	107,425	+0.02(+0.27%)
Feb 15, 2023	6.187	6.313	6.078	6.212	77,847	-0.07(-1.07%)
Feb 14, 2023	6.497	6.606	6.112	6.280	96,227	-0.18(-2.85%)
Feb 13, 2023	6.305	6.707	6.305	6.464	85,063	+0.18(+2.80%)
Feb 10, 2023	6.397	6.405	6.070	6.288	139,553	-0.13(-1.96%)
Feb 09, 2023	6.615	6.749	6.405	6.414	137,640	-0.16(-2.42%)
Feb 08, 2023	6.648	6.715	6.497	6.573	33,782	-0.14(-2.12%)
Feb 07, 2023	6.606	6.833	6.590	6.715	103,644	+0.08(+1.26%)
Feb 06, 2023	7.034	7.101	6.565	6.632	119,993	-0.39(-5.61%)
Feb 03, 2023	7.118	7.222	7.009	7.026	50,449	-0.13(-1.87%)
Feb 02, 2023	6.967	7.326	6.959	7.160	112,562	+0.29(+4.15%)

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.