Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.44 -0.08 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.260 6.260 6.019 6.061 136,758 -0.04(-0.68%)
Mar 30, 2023 6.293 6.293 6.036 6.102 28,967 -0.10(-1.61%)
Mar 29, 2023 6.119 6.210 6.019 6.202 63,456 +0.19(+3.18%)
Mar 28, 2023 6.003 6.032 5.911 6.011 33,581 +0.02(+0.42%)
Mar 27, 2023 5.928 6.011 5.853 5.986 100,577 +0.18(+3.15%)
Mar 24, 2023 5.820 5.820 5.646 5.803 92,572 -0.08(-1.41%)
Mar 23, 2023 6.136 6.227 5.862 5.886 113,815 -0.20(-3.27%)
Mar 22, 2023 6.160 6.368 6.061 6.086 108,199 -0.14(-2.27%)
Mar 21, 2023 6.310 6.310 6.081 6.227 136,194 +0.14(+2.32%)
Mar 20, 2023 5.927 6.126 5.728 6.086 277,791 +0.27(+4.65%)
Mar 17, 2023 5.752 5.951 5.752 5.815 141,993 -0.10(-1.62%)
Mar 16, 2023 5.752 5.911 5.587 5.911 72,726 +0.17(+2.91%)
Mar 15, 2023 5.449 5.783 5.449 5.744 74,382 +0.04(+0.70%)
Mar 14, 2023 5.585 5.823 5.465 5.704 123,055 +0.28(+5.13%)
Mar 13, 2023 5.895 5.927 5.338 5.425 286,688 -0.50(-8.46%)
Mar 10, 2023 5.704 5.935 5.696 5.927 456,419 +0.11(+1.92%)
Mar 09, 2023 5.330 5.831 4.773 5.815 471,162 +0.45(+8.30%)
Mar 08, 2023 6.126 6.126 5.354 5.370 241,209 -0.74(-12.11%)
Mar 07, 2023 6.046 6.145 5.982 6.110 71,584 +0.06(+1.05%)
Mar 06, 2023 6.054 6.261 5.990 6.046 56,193 +0.01(+0.13%)
Mar 03, 2023 6.149 6.167 5.974 6.038 64,289 -0.07(-1.17%)
Mar 02, 2023 5.895 6.133 5.799 6.110 119,943 +0.12(+1.99%)
Mar 01, 2023 6.030 6.046 5.919 5.990 80,213 +0.01(+0.13%)
Feb 28, 2023 5.799 6.038 5.726 5.982 75,722 +0.18(+3.01%)
Feb 27, 2023 5.688 5.847 5.664 5.807 77,254 +0.13(+2.24%)
Feb 24, 2023 5.577 5.736 5.481 5.680 86,778 +0.10(+1.71%)
Feb 23, 2023 5.346 5.648 5.338 5.585 143,573 +0.29(+5.41%)
Feb 22, 2023 5.187 5.505 5.187 5.298 103,093 +0.07(+1.37%)
Feb 21, 2023 5.593 5.655 5.115 5.227 226,551 -0.49(-8.50%)
Feb 17, 2023 5.974 6.002 5.688 5.712 134,007 -0.20(-3.36%)
Feb 16, 2023 5.847 5.998 5.728 5.911 113,213 +0.02(+0.27%)
Feb 15, 2023 5.871 5.990 5.768 5.895 82,041 -0.06(-1.07%)
Feb 14, 2023 6.165 6.269 5.799 5.958 101,412 -0.18(-2.85%)
Feb 13, 2023 5.982 6.364 5.982 6.133 89,646 +0.17(+2.80%)
Feb 10, 2023 6.070 6.078 5.760 5.966 147,072 -0.12(-1.96%)
Feb 09, 2023 6.277 6.404 6.078 6.086 145,056 -0.15(-2.42%)
Feb 08, 2023 6.309 6.372 6.165 6.237 35,602 -0.14(-2.12%)
Feb 07, 2023 6.269 6.484 6.253 6.372 109,228 +0.08(+1.26%)
Feb 06, 2023 6.674 6.738 6.229 6.293 126,458 -0.37(-5.61%)
Feb 03, 2023 6.754 6.853 6.651 6.666 53,167 -0.13(-1.87%)
Feb 02, 2023 6.611 6.951 6.603 6.794 118,627 +0.27(+4.15%)
Feb 01, 2023 6.245 6.595 6.245 6.523 199,677 +0.23(+3.67%)
Jan 31, 2023 6.285 6.420 6.285 6.293 92,648 +0.02(+0.25%)
Jan 30, 2023 6.324 6.436 6.245 6.277 61,497 -0.08(-1.25%)
Jan 27, 2023 6.293 6.476 6.293 6.356 95,621 +0.08(+1.27%)
Jan 26, 2023 6.221 6.364 6.205 6.277 55,665 +0.14(+2.20%)
Jan 25, 2023 6.038 6.157 5.923 6.141 52,699 +0.10(+1.71%)
Jan 24, 2023 6.165 6.261 6.014 6.038 57,917 -0.18(-2.94%)
Jan 23, 2023 6.285 6.412 6.197 6.221 112,236 -0.02(-0.38%)
Jan 20, 2023 6.046 6.265 5.871 6.245 89,050 +0.21(+3.43%)
Jan 19, 2023 6.102 6.102 5.736 6.038 247,689 -0.14(-2.19%)
Jan 18, 2023 6.181 6.245 5.982 6.173 134,904 +0.10(+1.70%)
Jan 17, 2023 6.070 6.444 6.014 6.070 196,604 -0.03(-0.52%)
Jan 13, 2023 6.038 6.158 5.974 6.102 107,888 +0.05(+0.79%)
Jan 12, 2023 5.791 6.062 5.728 6.054 147,659 +0.29(+4.97%)
Jan 11, 2023 5.608 5.903 5.608 5.768 183,866 +0.18(+3.28%)
Jan 10, 2023 5.290 5.616 5.250 5.585 215,478 +0.23(+4.31%)
Jan 09, 2023 5.171 5.441 5.123 5.354 289,694 +0.25(+4.99%)
Jan 06, 2023 4.940 5.107 4.805 5.099 294,363 +0.21(+4.23%)
Jan 05, 2023 4.908 4.924 4.733 4.892 212,332 +0.02(+0.33%)
Jan 04, 2023 4.240 4.892 4.240 4.877 332,140 +0.64(+15.01%)
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.