Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.74 -0.23 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 12.38 12.58 12.36 12.48 63,195 +0.17(+1.36%)
Mar 30, 2022 12.54 12.68 12.20 12.31 74,688 -0.21(-1.70%)
Mar 29, 2022 12.37 12.55 12.27 12.52 80,601 +0.19(+1.54%)
Mar 28, 2022 12.11 12.35 12.10 12.33 43,084 +0.08(+0.62%)
Mar 25, 2022 12.03 12.42 11.89 12.26 66,212 +0.17(+1.38%)
Mar 24, 2022 12.09 12.20 11.96 12.09 31,278 +0.06(+0.51%)
Mar 23, 2022 12.19 12.32 12.01 12.03 47,086 -0.26(-2.10%)
Mar 22, 2022 12.23 12.51 12.22 12.29 126,144 -0.05(-0.43%)
Mar 21, 2022 12.11 12.46 11.94 12.34 163,069 +0.33(+2.72%)
Mar 18, 2022 12.21 12.39 12.01 12.01 530,436 -0.11(-0.91%)
Mar 17, 2022 12.18 12.27 12.07 12.12 273,430 -0.06(-0.49%)
Mar 16, 2022 11.46 12.29 11.46 12.18 292,842 +1.57(+14.84%)
Mar 15, 2022 10.65 10.76 10.46 10.61 87,271 -0.11(-1.03%)
Mar 14, 2022 11.13 11.13 10.57 10.72 87,660 -0.33(-2.95%)
Mar 11, 2022 11.28 11.28 10.98 11.05 53,893 -0.14(-1.26%)
Mar 10, 2022 11.37 11.37 11.10 11.19 50,870 -0.26(-2.26%)
Mar 09, 2022 11.36 11.52 11.26 11.44 60,492 +0.21(+1.91%)
Mar 08, 2022 11.27 11.61 11.12 11.23 55,545 -0.10(-0.85%)
Mar 07, 2022 12.12 12.13 11.10 11.33 160,615 -0.70(-5.84%)
Mar 04, 2022 12.04 12.12 11.94 12.03 52,248 -0.11(-0.91%)
Mar 03, 2022 12.09 12.22 11.98 12.14 70,403 +0.09(+0.74%)
Mar 02, 2022 11.71 12.10 11.71 12.05 41,646 +0.27(+2.32%)
Mar 01, 2022 11.98 11.98 11.50 11.78 96,014 -0.23(-1.91%)
Feb 28, 2022 12.31 12.32 11.56 12.01 196,138 -0.27(-2.17%)
Feb 25, 2022 12.20 12.46 12.20 12.27 80,715 -0.30(-2.41%)
Feb 24, 2022 12.51 12.64 12.34 12.58 100,327 +0.06(+0.47%)
Feb 23, 2022 12.68 12.90 12.48 12.52 126,056 -0.12(-0.94%)
Feb 22, 2022 12.40 13.26 12.40 12.64 249,063 +0.17(+1.36%)
Feb 18, 2022 12.46 0 -0.08(-0.65%)
Feb 17, 2022 12.53 12.60 12.50 12.55 24,241 -0.09(-0.70%)
Feb 16, 2022 12.54 12.66 12.51 12.64 38,466 +0.02(+0.18%)
Feb 15, 2022 12.57 12.65 12.50 12.61 53,224 +0.14(+1.13%)
Feb 14, 2022 12.61 12.63 12.38 12.47 35,954 -0.18(-1.40%)
Feb 11, 2022 12.59 12.67 12.59 12.65 58,813 +0.01(+0.06%)
Feb 10, 2022 12.58 12.67 12.54 12.64 66,114 +0.00(+0.00%)
Feb 09, 2022 12.66 12.75 12.58 12.64 49,242 -0.02(-0.17%)
Feb 08, 2022 12.51 12.72 12.51 12.66 33,181 +0.08(+0.65%)
Feb 07, 2022 12.65 12.74 12.58 12.58 34,991 -0.07(-0.53%)
Feb 04, 2022 12.40 12.72 12.38 12.65 40,631 +0.17(+1.36%)
Feb 03, 2022 12.32 12.49 12.48 85,417 +0.07(+0.60%)
Feb 02, 2022 12.66 12.66 12.38 12.41 32,977 -0.18(-1.47%)
Feb 01, 2022 12.57 12.71 12.49 12.59 40,826 -0.04(-0.35%)
Jan 31, 2022 12.57 12.52 12.64 45,085 +0.18(+1.49%)
Jan 28, 2022 12.32 12.46 12.25 12.45 78,359 +0.05(+0.42%)
Jan 27, 2022 12.39 12.46 12.24 12.40 62,899 +0.01(+0.06%)
Jan 26, 2022 12.61 12.68 12.32 12.39 65,880 -0.21(-1.70%)
Jan 25, 2022 12.65 12.88 12.48 12.61 74,500 -0.04(-0.35%)
Jan 24, 2022 12.39 12.67 12.32 12.65 83,577 +0.13(+1.06%)
Jan 21, 2022 12.47 12.81 12.38 12.52 93,980 -0.02(-0.18%)
Jan 20, 2022 12.72 12.83 12.48 12.54 56,264 -0.16(-1.28%)
Jan 19, 2022 12.78 12.83 12.66 12.70 96,685 +0.00(+0.00%)
Jan 18, 2022 12.79 12.84 12.66 12.70 74,371 -0.05(-0.41%)
Jan 14, 2022 12.75 0 +0.03(+0.23%)
Jan 13, 2022 12.61 12.83 12.61 12.72 28,039 +0.15(+1.18%)
Jan 12, 2022 12.78 12.81 12.56 12.58 28,287 -0.13(-0.99%)
Jan 11, 2022 12.61 12.83 12.50 12.70 137,289 +0.18(+1.48%)
Jan 10, 2022 12.57 12.57 12.42 12.52 27,111 +0.05(+0.42%)
Jan 07, 2022 12.44 12.55 12.44 12.46 33,093 +0.01(+0.06%)
Jan 06, 2022 12.27 12.53 12.27 12.46 31,885 +0.15(+1.20%)
Jan 05, 2022 12.44 12.54 12.28 12.31 127,463 -0.13(-1.07%)
Jan 04, 2022 12.41 12.55 12.41 12.44 63,614 +0.02(+0.18%)
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.