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 (%)
Jun 30, 2022 9.774 10.22 9.719 10.20 34,394 +0.28(+2.86%)
Jun 29, 2022 10.06 10.15 9.774 9.915 53,825 -0.17(-1.64%)
Jun 28, 2022 10.39 10.51 10.03 10.08 51,343 -0.32(-3.10%)
Jun 27, 2022 10.81 10.82 10.32 10.40 47,665 -0.39(-3.64%)
Jun 24, 2022 10.19 11.41 10.19 10.80 429,236 +0.68(+6.69%)
Jun 23, 2022 9.837 10.28 9.789 10.12 82,634 +0.24(+2.47%)
Jun 22, 2022 10.11 10.25 9.608 9.876 96,505 -0.20(-1.95%)
Jun 21, 2022 10.19 10.67 10.03 10.07 79,618 -0.06(-0.62%)
Jun 17, 2022 9.782 10.14 9.601 10.14 115,468 +0.33(+3.37%)
Jun 16, 2022 10.03 10.03 9.679 9.805 66,655 -0.31(-3.11%)
Jun 15, 2022 10.26 10.32 10.01 10.12 53,022 -0.01(-0.08%)
Jun 14, 2022 10.31 10.40 9.955 10.13 81,711 -0.07(-0.69%)
Jun 13, 2022 10.28 10.28 9.904 10.20 118,325 -0.19(-1.82%)
Jun 10, 2022 10.44 10.51 10.23 10.39 55,113 -0.13(-1.20%)
Jun 09, 2022 10.78 10.78 10.43 10.51 25,681 -0.31(-2.84%)
Jun 08, 2022 10.97 11.00 10.78 10.82 17,674 -0.23(-2.07%)
Jun 07, 2022 11.02 11.11 10.66 11.05 77,026 -0.06(-0.57%)
Jun 06, 2022 11.65 11.95 11.08 11.11 43,438 -0.47(-4.08%)
Jun 03, 2022 11.41 11.60 11.17 11.58 41,169 +0.09(+0.75%)
Jun 02, 2022 11.17 11.58 10.88 11.50 53,338 +0.37(+3.32%)
Jun 01, 2022 11.73 12.09 10.56 11.13 140,435 -0.91(-7.58%)
May 31, 2022 12.04 12.06 11.86 12.04 51,935 +0.01(+0.06%)
May 27, 2022 12.08 12.12 11.95 12.03 51,216 +0.18(+1.53%)
May 26, 2022 11.85 11.96 11.79 11.85 39,226 +0.06(+0.47%)
May 25, 2022 11.29 11.92 11.26 11.80 66,761 +0.54(+4.75%)
May 24, 2022 10.94 11.36 10.94 11.26 131,997 +0.19(+1.71%)
May 23, 2022 10.82 11.33 10.74 11.07 158,113 +0.54(+5.08%)
May 20, 2022 10.11 10.54 9.915 10.54 197,395 +0.27(+2.61%)
May 19, 2022 10.18 10.41 9.950 10.27 121,325 +0.15(+1.50%)
May 18, 2022 10.11 10.38 10.06 10.12 127,157 +0.01(+0.08%)
May 17, 2022 10.62 10.88 10.02 10.11 156,828 -0.40(-3.83%)
May 16, 2022 11.11 11.16 10.35 10.51 139,166 -0.27(-2.54%)
May 13, 2022 10.27 11.14 9.582 10.79 710,321 -0.41(-3.67%)
May 12, 2022 11.12 11.33 10.96 11.20 34,521 +0.15(+1.38%)
May 11, 2022 11.41 11.56 11.01 11.05 41,941 -0.25(-2.22%)
May 10, 2022 11.46 11.46 11.00 11.30 57,549 -0.13(-1.13%)
May 09, 2022 11.94 11.97 11.32 11.43 39,703 -0.53(-4.45%)
May 06, 2022 12.23 12.28 11.80 11.96 28,934 -0.20(-1.63%)
May 05, 2022 12.73 12.73 11.98 12.16 59,815 -0.50(-3.97%)
May 04, 2022 12.32 12.70 12.32 12.66 64,963 +0.25(+2.02%)
May 03, 2022 12.16 12.41 12.10 12.41 18,552 +0.33(+2.77%)
May 02, 2022 12.22 12.24 11.94 12.07 55,957 -0.22(-1.79%)
Apr 29, 2022 12.31 12.32 12.21 12.29 39,594 +0.08(+0.69%)
Apr 28, 2022 11.83 12.21 11.64 12.21 24,970 +0.50(+4.29%)
Apr 27, 2022 11.92 11.94 11.63 11.71 34,052 -0.14(-1.16%)
Apr 26, 2022 12.08 12.15 11.79 11.84 45,860 -0.31(-2.57%)
Apr 25, 2022 12.13 12.52 11.88 12.16 52,419 +0.04(+0.31%)
Apr 22, 2022 12.48 12.50 12.02 12.12 44,740 -0.20(-1.61%)
Apr 21, 2022 12.35 12.50 12.25 12.32 37,604 +0.07(+0.56%)
Apr 20, 2022 12.25 12.33 12.02 12.25 37,277 +0.06(+0.50%)
Apr 19, 2022 12.57 12.74 12.05 12.19 69,619 -0.40(-3.14%)
Apr 18, 2022 12.59 12.73 12.57 12.58 25,317 +0.02(+0.12%)
Apr 14, 2022 12.82 12.93 12.54 12.57 36,944 -0.19(-1.49%)
Apr 13, 2022 12.54 12.81 12.54 12.76 32,731 +0.22(+1.76%)
Apr 12, 2022 12.83 12.87 12.44 12.54 49,903 -0.23(-1.79%)
Apr 11, 2022 12.76 12.86 12.65 12.76 43,537 +0.05(+0.36%)
Apr 08, 2022 12.58 12.99 12.58 12.72 49,689 +0.08(+0.60%)
Apr 07, 2022 12.70 12.86 12.53 12.64 70,939 +0.07(+0.54%)
Apr 06, 2022 12.59 12.67 12.45 12.57 45,516 -0.02(-0.12%)
Apr 05, 2022 12.74 12.99 12.57 12.59 39,074 -0.19(-1.49%)
Apr 04, 2022 12.78 13.01 12.70 12.78 50,003 -0.04(-0.30%)
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.