Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.97 -0.00 (-0.02%)
Streaming Delayed Price Updated: 3:37 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 63,169 +0.17(+1.36%)
Mar 30, 2022 12.54 12.69 12.21 12.32 74,657 -0.21(-1.70%)
Mar 29, 2022 12.38 12.55 12.28 12.53 80,567 +0.19(+1.54%)
Mar 28, 2022 12.11 12.35 12.10 12.34 43,066 +0.08(+0.62%)
Mar 25, 2022 12.03 12.42 11.90 12.26 66,184 +0.17(+1.38%)
Mar 24, 2022 12.10 12.20 11.97 12.10 31,265 +0.06(+0.51%)
Mar 23, 2022 12.19 12.32 12.02 12.03 47,066 -0.26(-2.10%)
Mar 22, 2022 12.24 12.51 12.22 12.29 126,090 -0.05(-0.43%)
Mar 21, 2022 12.12 12.46 11.94 12.35 163,000 +0.33(+2.72%)
Mar 18, 2022 12.21 12.40 12.02 12.02 530,211 -0.11(-0.92%)
Mar 17, 2022 12.19 12.28 12.08 12.13 273,314 -0.06(-0.49%)
Mar 16, 2022 11.46 12.30 11.46 12.19 292,718 +1.58(+14.84%)
Mar 15, 2022 10.65 10.77 10.47 10.61 87,234 -0.11(-1.03%)
Mar 14, 2022 11.14 11.14 10.58 10.72 87,623 -0.33(-2.94%)
Mar 11, 2022 11.29 11.29 10.98 11.05 53,870 -0.14(-1.26%)
Mar 10, 2022 11.38 11.38 11.10 11.19 50,849 -0.26(-2.26%)
Mar 09, 2022 11.36 11.52 11.26 11.45 60,467 +0.21(+1.91%)
Mar 08, 2022 11.27 11.61 11.12 11.24 55,521 -0.10(-0.85%)
Mar 07, 2022 12.13 12.14 11.10 11.33 160,547 -0.70(-5.84%)
Mar 04, 2022 12.05 12.12 11.95 12.03 52,226 -0.11(-0.91%)
Mar 03, 2022 12.09 12.23 11.98 12.14 70,373 +0.09(+0.74%)
Mar 02, 2022 11.72 12.11 11.72 12.06 41,628 +0.27(+2.32%)
Mar 01, 2022 11.98 11.98 11.51 11.78 95,973 -0.23(-1.91%)
Feb 28, 2022 12.31 12.32 11.57 12.01 196,054 -0.27(-2.17%)
Feb 25, 2022 12.20 12.46 12.20 12.28 80,681 -0.30(-2.41%)
Feb 24, 2022 12.51 12.65 12.34 12.58 100,285 +0.06(+0.47%)
Feb 23, 2022 12.68 12.91 12.48 12.52 126,003 -0.12(-0.94%)
Feb 22, 2022 12.40 13.26 12.40 12.64 248,957 +0.17(+1.36%)
Feb 18, 2022 12.47 0 -0.08(-0.65%)
Feb 17, 2022 12.54 12.60 12.51 12.55 24,230 -0.09(-0.70%)
Feb 16, 2022 12.54 12.66 12.51 12.64 38,449 +0.02(+0.18%)
Feb 15, 2022 12.57 12.66 12.51 12.62 53,201 +0.14(+1.13%)
Feb 14, 2022 12.62 12.63 12.39 12.48 35,939 -0.18(-1.40%)
Feb 11, 2022 12.60 12.68 12.60 12.66 58,788 +0.01(+0.06%)
Feb 10, 2022 12.58 12.68 12.54 12.65 66,086 +0.00(+0.00%)
Feb 09, 2022 12.66 12.76 12.58 12.65 49,221 -0.02(-0.18%)
Feb 08, 2022 12.51 12.73 12.51 12.67 33,167 +0.08(+0.65%)
Feb 07, 2022 12.66 12.74 12.58 12.59 34,976 -0.07(-0.53%)
Feb 04, 2022 12.40 12.72 12.38 12.66 40,614 +0.17(+1.36%)
Feb 03, 2022 12.32 12.49 12.49 85,380 +0.07(+0.60%)
Feb 02, 2022 12.67 12.67 12.38 12.41 32,963 -0.18(-1.47%)
Feb 01, 2022 12.57 12.72 12.49 12.60 40,809 -0.04(-0.35%)
Jan 31, 2022 12.57 12.53 12.64 45,066 +0.18(+1.48%)
Jan 28, 2022 12.33 12.46 12.26 12.46 78,325 +0.05(+0.42%)
Jan 27, 2022 12.40 12.46 12.24 12.40 62,872 +0.01(+0.06%)
Jan 26, 2022 12.62 12.68 12.32 12.40 65,852 -0.21(-1.70%)
Jan 25, 2022 12.66 12.88 12.49 12.61 74,468 -0.04(-0.35%)
Jan 24, 2022 12.40 12.67 12.33 12.66 83,542 +0.13(+1.06%)
Jan 21, 2022 12.48 12.81 12.39 12.52 93,940 -0.02(-0.18%)
Jan 20, 2022 12.72 12.84 12.49 12.54 56,240 -0.16(-1.28%)
Jan 19, 2022 12.79 12.83 12.67 12.71 96,644 +0.00(+0.00%)
Jan 18, 2022 12.80 12.84 12.66 12.71 74,340 -0.05(-0.41%)
Jan 14, 2022 12.76 0 +0.03(+0.23%)
Jan 13, 2022 12.61 12.83 12.61 12.73 28,027 +0.15(+1.18%)
Jan 12, 2022 12.79 12.81 12.57 12.58 28,275 -0.13(-0.99%)
Jan 11, 2022 12.61 12.84 12.51 12.71 137,231 +0.18(+1.48%)
Jan 10, 2022 12.57 12.57 12.43 12.52 27,099 +0.05(+0.42%)
Jan 07, 2022 12.44 12.56 12.44 12.47 33,079 +0.01(+0.06%)
Jan 06, 2022 12.28 12.54 12.28 12.46 31,872 +0.15(+1.20%)
Jan 05, 2022 12.44 12.54 12.29 12.31 127,409 -0.13(-1.07%)
Jan 04, 2022 12.41 12.56 12.41 12.45 63,587 +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.