Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.57 +0.13 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.257 6.257 6.017 6.058 136,816 -0.04(-0.68%)
Mar 30, 2023 6.291 6.291 6.033 6.100 28,979 -0.10(-1.61%)
Mar 29, 2023 6.116 6.208 6.017 6.199 63,483 +0.19(+3.18%)
Mar 28, 2023 6.000 6.029 5.909 6.008 33,595 +0.02(+0.42%)
Mar 27, 2023 5.926 6.008 5.851 5.984 100,620 +0.18(+3.15%)
Mar 24, 2023 5.818 5.818 5.643 5.801 92,612 -0.08(-1.41%)
Mar 23, 2023 6.133 6.224 5.859 5.884 113,864 -0.20(-3.27%)
Mar 22, 2023 6.158 6.365 6.058 6.083 108,245 -0.14(-2.27%)
Mar 21, 2023 6.307 6.307 6.078 6.224 136,252 +0.14(+2.32%)
Mar 20, 2023 5.924 6.123 5.725 6.083 277,909 +0.27(+4.65%)
Mar 17, 2023 5.749 5.948 5.749 5.813 142,053 -0.10(-1.62%)
Mar 16, 2023 5.749 5.908 5.585 5.908 72,757 +0.17(+2.91%)
Mar 15, 2023 5.447 5.781 5.447 5.741 74,413 +0.04(+0.70%)
Mar 14, 2023 5.582 5.821 5.463 5.701 123,108 +0.28(+5.13%)
Mar 13, 2023 5.892 5.924 5.336 5.423 286,810 -0.50(-8.46%)
Mar 10, 2023 5.701 5.932 5.694 5.924 456,613 +0.11(+1.92%)
Mar 09, 2023 5.328 5.829 4.771 5.813 471,362 +0.45(+8.30%)
Mar 08, 2023 6.123 6.123 5.352 5.368 241,311 -0.74(-12.11%)
Mar 07, 2023 6.043 6.143 5.980 6.107 71,614 +0.06(+1.05%)
Mar 06, 2023 6.051 6.258 5.988 6.043 56,216 +0.01(+0.13%)
Mar 03, 2023 6.147 6.165 5.972 6.035 64,316 -0.07(-1.17%)
Mar 02, 2023 5.892 6.131 5.797 6.107 119,994 +0.12(+1.99%)
Mar 01, 2023 6.028 6.043 5.916 5.988 80,247 +0.01(+0.13%)
Feb 28, 2023 5.797 6.035 5.723 5.980 75,754 +0.17(+3.01%)
Feb 27, 2023 5.686 5.845 5.662 5.805 77,287 +0.13(+2.24%)
Feb 24, 2023 5.574 5.733 5.479 5.678 86,814 +0.10(+1.71%)
Feb 23, 2023 5.344 5.646 5.336 5.582 143,634 +0.29(+5.41%)
Feb 22, 2023 5.185 5.503 5.185 5.296 103,136 +0.07(+1.37%)
Feb 21, 2023 5.590 5.653 5.113 5.224 226,647 -0.49(-8.50%)
Feb 17, 2023 5.972 6.000 5.686 5.709 134,064 -0.20(-3.36%)
Feb 16, 2023 5.845 5.996 5.725 5.908 113,261 +0.02(+0.27%)
Feb 15, 2023 5.868 5.988 5.765 5.892 82,076 -0.06(-1.07%)
Feb 14, 2023 6.163 6.266 5.797 5.956 101,455 -0.17(-2.85%)
Feb 13, 2023 5.980 6.361 5.980 6.131 89,684 +0.17(+2.80%)
Feb 10, 2023 6.067 6.075 5.757 5.964 147,135 -0.12(-1.96%)
Feb 09, 2023 6.274 6.401 6.075 6.083 145,118 -0.15(-2.42%)
Feb 08, 2023 6.306 6.369 6.163 6.234 35,618 -0.14(-2.12%)
Feb 07, 2023 6.266 6.481 6.250 6.369 109,274 +0.08(+1.26%)
Feb 06, 2023 6.672 6.735 6.226 6.290 126,512 -0.37(-5.61%)
Feb 03, 2023 6.751 6.850 6.648 6.664 53,190 -0.13(-1.87%)
Feb 02, 2023 6.608 6.948 6.600 6.791 118,677 +0.27(+4.15%)
Feb 01, 2023 6.242 6.592 6.242 6.521 199,761 +0.23(+3.67%)
Jan 31, 2023 6.282 6.417 6.282 6.290 92,687 +0.02(+0.25%)
Jan 30, 2023 6.322 6.433 6.242 6.274 61,523 -0.08(-1.25%)
Jan 27, 2023 6.290 6.473 6.290 6.354 95,661 +0.08(+1.27%)
Jan 26, 2023 6.218 6.361 6.202 6.274 55,688 +0.14(+2.20%)
Jan 25, 2023 6.035 6.155 5.920 6.139 52,722 +0.10(+1.71%)
Jan 24, 2023 6.163 6.258 6.012 6.035 57,942 -0.18(-2.94%)
Jan 23, 2023 6.282 6.409 6.195 6.218 112,284 -0.02(-0.38%)
Jan 20, 2023 6.043 6.262 5.868 6.242 89,088 +0.21(+3.43%)
Jan 19, 2023 6.099 6.099 5.733 6.035 247,794 -0.14(-2.19%)
Jan 18, 2023 6.179 6.242 5.980 6.171 134,962 +0.10(+1.70%)
Jan 17, 2023 6.067 6.441 6.012 6.067 196,688 -0.03(-0.52%)
Jan 13, 2023 6.035 6.155 5.972 6.099 107,934 +0.05(+0.79%)
Jan 12, 2023 5.789 6.059 5.725 6.051 147,722 +0.29(+4.97%)
Jan 11, 2023 5.606 5.900 5.606 5.765 183,944 +0.18(+3.28%)
Jan 10, 2023 5.288 5.614 5.248 5.582 215,569 +0.23(+4.31%)
Jan 09, 2023 5.169 5.439 5.121 5.352 289,817 +0.25(+4.99%)
Jan 06, 2023 4.938 5.105 4.803 5.097 294,488 +0.21(+4.23%)
Jan 05, 2023 4.906 4.922 4.731 4.890 212,423 +0.02(+0.33%)
Jan 04, 2023 4.238 4.890 4.238 4.875 332,281 +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.