Skip to main content

Angel Oak Mortgage Inc (NY: AOMR )

15.44 +0.16 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 15.41 15.50 15.34 15.44 30,081 +0.16(+1.05%)
Aug 11, 2022 15.40 15.64 15.28 15.28 23,911 -0.20(-1.29%)
Aug 10, 2022 14.91 15.57 14.76 15.48 22,079 +0.72(+4.88%)
Aug 09, 2022 14.80 15.00 14.62 14.76 19,518 +0.00(+0.00%)
Aug 08, 2022 14.78 14.95 14.75 14.76 16,744 +0.12(+0.82%)
Aug 05, 2022 14.82 14.84 14.60 14.64 16,926 -0.11(-0.75%)
Aug 04, 2022 14.70 14.86 14.61 14.75 20,319 -0.15(-1.01%)
Aug 03, 2022 14.61 14.99 14.61 14.90 11,300 +0.19(+1.29%)
Aug 02, 2022 14.83 14.98 14.66 14.71 9,544 -0.10(-0.68%)
Aug 01, 2022 14.20 14.90 14.13 14.81 19,845 +0.66(+4.66%)
Jul 29, 2022 15.36 15.45 14.12 14.15 55,546 -1.34(-8.65%)
Jul 28, 2022 15.59 15.59 15.31 15.49 21,474 -0.12(-0.77%)
Jul 27, 2022 15.74 15.77 15.54 15.61 37,971 +0.04(+0.26%)
Jul 26, 2022 15.16 15.61 15.07 15.57 20,632 +0.51(+3.39%)
Jul 25, 2022 15.00 15.09 14.91 15.06 8,228 +0.12(+0.80%)
Jul 22, 2022 14.83 15.12 14.83 14.94 29,985 +0.11(+0.74%)
Jul 21, 2022 14.80 14.96 14.70 14.83 11,761 -0.02(-0.13%)
Jul 20, 2022 14.53 14.95 14.50 14.85 19,117 +0.29(+1.99%)
Jul 19, 2022 14.42 14.74 14.35 14.56 17,584 +0.37(+2.61%)
Jul 18, 2022 14.10 14.45 14.02 14.19 20,167 +0.16(+1.14%)
Jul 15, 2022 14.50 14.77 13.83 14.03 59,665 -0.20(-1.41%)
Jul 14, 2022 14.24 14.27 14.13 14.23 19,760 -0.13(-0.91%)
Jul 13, 2022 13.80 14.45 13.60 14.36 33,660 +0.63(+4.59%)
Jul 12, 2022 13.31 13.86 13.31 13.73 23,646 +0.35(+2.62%)
Jul 11, 2022 13.30 13.55 13.30 13.38 19,105 -0.10(-0.74%)
Jul 08, 2022 13.20 13.50 13.13 13.48 23,441 +0.33(+2.51%)
Jul 07, 2022 13.15 13.27 13.01 13.15 23,061 +0.15(+1.15%)
Jul 06, 2022 13.25 13.53 12.97 13.00 33,591 -0.31(-2.33%)
Jul 05, 2022 13.35 13.60 12.66 13.31 57,812 -0.10(-0.75%)
Jul 01, 2022 13.18 13.70 13.17 13.41 40,067 +0.45(+3.47%)
Jun 30, 2022 12.42 12.99 12.35 12.96 27,066 +0.36(+2.86%)
Jun 29, 2022 12.78 12.90 12.42 12.60 42,357 -0.21(-1.64%)
Jun 28, 2022 13.20 13.35 12.75 12.81 40,404 -0.41(-3.10%)
Jun 27, 2022 13.74 13.75 13.11 13.22 37,510 -0.50(-3.64%)
Jun 24, 2022 12.95 14.50 12.95 13.72 337,782 +0.86(+6.69%)
Jun 23, 2022 12.50 13.06 12.44 12.86 65,028 +0.31(+2.47%)
Jun 22, 2022 12.85 13.02 12.21 12.55 75,944 -0.25(-1.95%)
Jun 21, 2022 12.95 13.56 12.74 12.80 62,655 -0.08(-0.62%)
Jun 17, 2022 12.43 12.88 12.20 12.88 90,866 +0.42(+3.37%)
Jun 16, 2022 12.75 12.75 12.30 12.46 52,454 -0.40(-3.11%)
Jun 15, 2022 13.04 13.12 12.72 12.86 41,725 -0.01(-0.08%)
Jun 14, 2022 13.10 13.21 12.65 12.87 64,302 -0.09(-0.69%)
Jun 13, 2022 13.06 13.06 12.59 12.96 93,115 -0.24(-1.82%)
Jun 10, 2022 13.27 13.35 13.00 13.20 43,371 -0.16(-1.20%)
Jun 09, 2022 13.70 13.70 13.25 13.36 20,210 -0.39(-2.84%)
Jun 08, 2022 13.94 13.98 13.70 13.75 13,909 -0.29(-2.07%)
Jun 07, 2022 14.00 14.12 13.55 14.04 60,615 -0.08(-0.57%)
Jun 06, 2022 14.80 15.18 14.08 14.12 34,183 -0.60(-4.08%)
Jun 03, 2022 14.50 14.74 14.20 14.72 32,398 +0.11(+0.75%)
Jun 02, 2022 14.20 14.71 13.82 14.61 41,974 +0.47(+3.32%)
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.