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 (%)
Oct 31, 2022 8.298 8.930 8.265 8.371 131,221 +0.02(+0.29%)
Oct 28, 2022 8.192 8.444 8.111 8.346 56,203 +0.19(+2.28%)
Oct 27, 2022 8.427 8.589 8.103 8.160 44,067 -0.26(-3.08%)
Oct 26, 2022 7.982 8.638 7.974 8.419 65,532 +0.51(+6.45%)
Oct 25, 2022 7.455 8.014 7.325 7.909 55,761 +0.43(+5.74%)
Oct 24, 2022 7.876 7.876 7.350 7.479 50,472 -0.27(-3.45%)
Oct 21, 2022 6.888 7.941 6.839 7.747 145,006 +0.75(+10.78%)
Oct 20, 2022 7.293 7.338 6.835 6.993 85,116 -0.37(-5.06%)
Oct 19, 2022 7.090 7.423 6.807 7.366 138,678 +0.13(+1.79%)
Oct 18, 2022 7.601 7.682 6.912 7.236 137,124 -0.24(-3.25%)
Oct 17, 2022 7.414 8.103 7.333 7.479 250,798 +0.23(+3.24%)
Oct 14, 2022 8.168 8.257 6.790 7.244 385,747 -0.92(-11.31%)
Oct 13, 2022 9.157 9.380 7.074 8.168 634,500 -1.26(-13.40%)
Oct 12, 2022 9.643 9.643 9.309 9.432 55,598 -0.22(-2.27%)
Oct 11, 2022 9.051 9.700 8.962 9.651 49,188 +0.57(+6.24%)
Oct 10, 2022 9.303 9.303 9.051 9.084 31,693 -0.31(-3.28%)
Oct 07, 2022 9.384 9.683 9.238 9.392 72,790 -0.05(-0.52%)
Oct 06, 2022 10.01 10.01 9.262 9.440 69,848 -0.62(-6.12%)
Oct 05, 2022 10.05 10.10 9.692 10.06 28,652 -0.02(-0.24%)
Oct 04, 2022 9.627 10.10 9.627 10.08 31,379 +0.53(+5.51%)
Oct 03, 2022 9.870 9.870 9.497 9.554 68,450 -0.15(-1.59%)
Sep 30, 2022 9.740 9.935 9.497 9.708 102,864 -0.03(-0.33%)
Sep 29, 2022 9.756 9.805 9.165 9.740 306,308 -0.32(-3.22%)
Sep 28, 2022 10.04 10.68 9.991 10.06 80,183 +0.07(+0.73%)
Sep 27, 2022 9.935 10.07 9.683 9.991 63,215 +0.10(+0.98%)
Sep 26, 2022 10.01 10.47 9.854 9.894 43,947 -0.19(-1.85%)
Sep 23, 2022 10.66 10.66 9.991 10.08 85,234 -0.75(-6.89%)
Sep 22, 2022 11.05 11.05 10.33 10.83 70,454 -0.23(-2.12%)
Sep 21, 2022 11.39 11.52 11.04 11.06 60,232 -0.28(-2.50%)
Sep 20, 2022 12.03 12.06 11.33 11.34 189,418 -0.76(-6.29%)
Sep 19, 2022 11.85 12.11 11.84 12.11 69,653 +0.16(+1.36%)
Sep 16, 2022 11.47 12.07 11.36 11.94 730,385 +0.53(+4.69%)
Sep 15, 2022 11.72 11.90 11.27 11.41 56,746 -0.43(-3.63%)
Sep 14, 2022 11.60 11.87 11.59 11.84 51,157 +0.15(+1.25%)
Sep 13, 2022 11.81 11.91 11.64 11.69 70,498 -0.28(-2.37%)
Sep 12, 2022 11.75 11.98 11.75 11.98 63,165 +0.09(+0.75%)
Sep 09, 2022 11.71 11.93 11.58 11.89 55,858 +0.24(+2.09%)
Sep 08, 2022 11.61 11.88 11.36 11.64 63,296 +0.15(+1.34%)
Sep 07, 2022 11.17 11.68 11.15 11.49 87,663 +0.32(+2.90%)
Sep 06, 2022 10.53 11.34 10.41 11.17 113,393 +0.54(+5.11%)
Sep 02, 2022 10.70 10.79 10.59 10.62 22,289 +0.01(+0.08%)
Sep 01, 2022 11.33 11.33 10.53 10.62 49,304 -0.62(-5.55%)
Aug 31, 2022 11.12 11.40 11.06 11.24 98,360 +0.41(+3.74%)
Aug 30, 2022 11.29 11.29 10.79 10.83 72,051 -0.17(-1.55%)
Aug 29, 2022 10.52 11.09 10.25 11.00 69,211 +0.49(+4.62%)
Aug 26, 2022 10.65 10.73 10.48 10.52 15,978 -0.11(-0.99%)
Aug 25, 2022 10.52 10.64 10.36 10.62 20,542 +0.25(+2.42%)
Aug 24, 2022 10.80 10.80 10.27 10.37 39,032 -0.39(-3.61%)
Aug 23, 2022 10.94 11.06 10.62 10.76 55,683 -0.26(-2.35%)
Aug 22, 2022 11.79 11.95 10.71 11.02 59,324 -0.89(-7.48%)
Aug 19, 2022 12.06 12.06 11.80 11.91 42,489 -0.18(-1.47%)
Aug 18, 2022 12.21 12.31 11.88 12.09 82,891 +0.01(+0.07%)
Aug 17, 2022 12.23 12.23 12.00 12.08 39,751 -0.15(-1.22%)
Aug 16, 2022 12.23 12.24 12.15 12.23 53,311 +0.04(+0.32%)
Aug 15, 2022 12.22 12.24 12.07 12.19 39,290 +0.05(+0.39%)
Aug 12, 2022 12.12 12.19 12.06 12.15 38,241 +0.13(+1.05%)
Aug 11, 2022 12.11 12.30 12.02 12.02 30,397 -0.16(-1.29%)
Aug 10, 2022 11.73 12.25 11.61 12.18 28,068 +0.57(+4.88%)
Aug 09, 2022 11.64 11.80 11.50 11.61 24,813 +0.00(+0.00%)
Aug 08, 2022 11.63 11.76 11.60 11.61 21,286 +0.09(+0.82%)
Aug 05, 2022 11.66 11.67 11.48 11.52 21,517 -0.09(-0.75%)
Aug 04, 2022 11.56 11.69 11.49 11.60 25,831 -0.12(-1.01%)
Aug 03, 2022 11.49 11.79 11.49 11.72 14,365 +0.15(+1.29%)
Aug 02, 2022 11.67 11.78 11.53 11.57 12,133 -0.08(-0.68%)
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.