Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

6.990 -0.100 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 7.010 7.010 6.800 6.990 76,859 -0.10(-1.41%)
Mar 23, 2023 7.390 7.500 7.060 7.090 94,496 -0.24(-3.27%)
Mar 22, 2023 7.420 7.670 7.300 7.330 89,833 -0.17(-2.27%)
Mar 21, 2023 7.600 7.600 7.324 7.500 113,076 +0.17(+2.32%)
Mar 20, 2023 7.138 7.378 6.899 7.330 230,637 +0.33(+4.65%)
Mar 17, 2023 6.928 7.167 6.928 7.004 117,890 -0.11(-1.62%)
Mar 16, 2023 6.928 7.119 6.729 7.119 60,381 +0.20(+2.91%)
Mar 15, 2023 6.563 6.966 6.563 6.918 61,756 +0.05(+0.70%)
Mar 14, 2023 6.726 7.014 6.583 6.870 102,167 +0.34(+5.13%)
Mar 13, 2023 7.100 7.138 6.429 6.535 238,024 -0.60(-8.46%)
Mar 10, 2023 6.870 7.148 6.861 7.138 378,944 +0.13(+1.92%)
Mar 09, 2023 6.420 7.023 5.749 7.004 391,184 +0.54(+8.30%)
Mar 08, 2023 7.378 7.378 6.448 6.468 200,265 -0.89(-12.11%)
Mar 07, 2023 7.282 7.402 7.205 7.359 59,433 +0.08(+1.05%)
Mar 06, 2023 7.292 7.541 7.215 7.282 46,654 +0.01(+0.13%)
Mar 03, 2023 7.407 7.428 7.196 7.273 53,376 -0.09(-1.17%)
Mar 02, 2023 7.100 7.387 6.985 7.359 99,583 +0.14(+1.99%)
Mar 01, 2023 7.263 7.282 7.129 7.215 66,597 +0.01(+0.13%)
Feb 28, 2023 6.985 7.273 6.896 7.205 62,868 +0.21(+3.01%)
Feb 27, 2023 6.851 7.043 6.822 6.995 64,141 +0.15(+2.24%)
Feb 24, 2023 6.717 6.908 6.602 6.841 72,047 +0.11(+1.71%)
Feb 23, 2023 6.439 6.803 6.429 6.726 119,202 +0.34(+5.41%)
Feb 22, 2023 6.247 6.631 6.247 6.381 85,593 +0.09(+1.37%)
Feb 21, 2023 6.736 6.812 6.161 6.295 188,095 -0.58(-8.50%)
Feb 17, 2023 7.196 7.229 6.851 6.880 111,260 -0.24(-3.36%)
Feb 16, 2023 7.043 7.225 6.899 7.119 93,995 +0.02(+0.27%)
Feb 15, 2023 7.071 7.215 6.947 7.100 68,115 -0.08(-1.07%)
Feb 14, 2023 7.426 7.550 6.985 7.177 84,198 -0.21(-2.85%)
Feb 13, 2023 7.205 7.665 7.205 7.387 74,429 +0.20(+2.80%)
Feb 10, 2023 7.311 7.320 6.937 7.186 122,107 -0.14(-1.96%)
Feb 09, 2023 7.560 7.713 7.320 7.330 120,433 -0.18(-2.42%)
Feb 08, 2023 7.598 7.675 7.426 7.512 29,559 -0.16(-2.12%)
Feb 07, 2023 7.550 7.809 7.531 7.675 90,687 +0.10(+1.26%)
Feb 06, 2023 8.039 8.116 7.502 7.579 104,992 -0.45(-5.61%)
Feb 03, 2023 8.135 8.254 8.010 8.029 44,142 -0.15(-1.87%)
Feb 02, 2023 7.962 8.373 7.953 8.183 98,490 +0.33(+4.15%)
Feb 01, 2023 7.522 7.943 7.522 7.857 165,782 +0.28(+3.67%)
Jan 31, 2023 7.570 7.732 7.570 7.579 76,921 +0.02(+0.25%)
Jan 30, 2023 7.617 7.752 7.522 7.560 51,058 -0.10(-1.25%)
Jan 27, 2023 7.579 7.800 7.579 7.656 79,389 +0.10(+1.27%)
Jan 26, 2023 7.493 7.665 7.474 7.560 46,216 +0.16(+2.20%)
Jan 25, 2023 7.273 7.416 7.134 7.397 43,754 +0.12(+1.71%)
Jan 24, 2023 7.426 7.541 7.244 7.273 48,086 -0.22(-2.94%)
Jan 23, 2023 7.570 7.723 7.464 7.493 93,184 -0.03(-0.38%)
Jan 20, 2023 7.282 7.546 7.071 7.522 73,934 +0.25(+3.43%)
Jan 19, 2023 7.349 7.349 6.908 7.273 205,645 -0.16(-2.19%)
Jan 18, 2023 7.445 7.522 7.205 7.435 112,005 +0.12(+1.70%)
Jan 17, 2023 7.311 7.761 7.244 7.311 163,232 -0.04(-0.52%)
Jan 13, 2023 7.273 7.417 7.196 7.349 89,574 +0.06(+0.79%)
Jan 12, 2023 6.975 7.301 6.899 7.292 122,595 +0.34(+4.97%)
Jan 11, 2023 6.755 7.110 6.755 6.947 152,655 +0.22(+3.28%)
Jan 10, 2023 6.372 6.765 6.324 6.726 178,901 +0.28(+4.31%)
Jan 09, 2023 6.228 6.554 6.171 6.448 240,519 +0.31(+4.99%)
Jan 06, 2023 5.950 6.151 5.787 6.142 244,396 +0.25(+4.23%)
Jan 05, 2023 5.912 5.931 5.701 5.893 176,290 +0.02(+0.33%)
Jan 04, 2023 5.107 5.893 5.107 5.874 275,761 +0.77(+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.