Skip to main content

Angel Oak Mortgage Inc (NY: AOMR )

7.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 7.600 7.600 6.960 7.210 109,922 -0.37(-4.88%)
Nov 28, 2022 7.460 7.810 7.108 7.580 114,588 +0.03(+0.40%)
Nov 25, 2022 7.980 8.135 7.410 7.550 93,097 -0.86(-10.23%)
Nov 23, 2022 8.720 8.940 8.380 8.410 92,729 -0.42(-4.76%)
Nov 22, 2022 8.700 8.930 8.700 8.830 28,890 -0.06(-0.67%)
Nov 21, 2022 9.030 9.120 8.230 8.890 109,936 -0.47(-5.02%)
Nov 18, 2022 9.466 9.466 9.147 9.360 48,773 +0.05(+0.52%)
Nov 17, 2022 9.321 9.602 9.089 9.312 55,571 -0.16(-1.73%)
Nov 16, 2022 9.428 9.771 9.070 9.476 54,250 +0.01(+0.10%)
Nov 15, 2022 9.283 9.752 9.225 9.466 92,485 +0.32(+3.49%)
Nov 14, 2022 9.476 9.582 9.089 9.147 109,010 -0.24(-2.57%)
Nov 11, 2022 9.254 9.824 9.157 9.389 53,324 +0.31(+3.41%)
Nov 10, 2022 8.093 9.292 8.006 9.080 124,701 +1.21(+15.36%)
Nov 09, 2022 8.499 8.761 7.745 7.871 83,744 -0.64(-7.50%)
Nov 08, 2022 8.209 8.577 7.958 8.509 139,379 -0.47(-5.27%)
Nov 07, 2022 8.857 9.568 8.799 8.983 85,897 +0.15(+1.75%)
Nov 04, 2022 9.070 9.495 8.615 8.828 90,353 -0.22(-2.46%)
Nov 03, 2022 9.428 9.476 8.927 9.051 57,424 -0.43(-4.49%)
Nov 02, 2022 9.882 9.998 9.418 9.476 52,322 -0.44(-4.48%)
Nov 01, 2022 10.10 10.20 9.669 9.921 35,266 -0.07(-0.68%)
Oct 31, 2022 9.901 10.66 9.863 9.989 109,967 +0.03(+0.29%)
Oct 28, 2022 9.776 10.08 9.679 9.960 47,100 +0.22(+2.28%)
Oct 27, 2022 10.06 10.25 9.669 9.737 36,929 -0.31(-3.08%)
Oct 26, 2022 9.524 10.31 9.515 10.05 54,918 +0.61(+6.45%)
Oct 25, 2022 8.896 9.563 8.741 9.437 46,729 +0.51(+5.74%)
Oct 24, 2022 9.399 9.399 8.770 8.925 42,297 -0.32(-3.45%)
Oct 21, 2022 8.219 9.476 8.161 9.244 121,520 +0.90(+10.78%)
Oct 20, 2022 8.702 8.756 8.156 8.345 71,330 -0.44(-5.06%)
Oct 19, 2022 8.461 8.857 8.122 8.790 116,216 +0.15(+1.79%)
Oct 18, 2022 9.070 9.167 8.248 8.635 114,914 -0.29(-3.25%)
Oct 17, 2022 8.848 9.669 8.751 8.925 210,177 +0.28(+3.24%)
Oct 14, 2022 9.747 9.853 8.102 8.644 323,268 -1.10(-11.31%)
Oct 13, 2022 10.93 11.19 8.441 9.747 531,730 -1.51(-13.40%)
Oct 12, 2022 11.51 11.51 11.11 11.26 46,593 -0.26(-2.27%)
Oct 11, 2022 10.80 11.57 10.69 11.52 41,221 +0.68(+6.24%)
Oct 10, 2022 11.10 11.10 10.80 10.84 26,560 -0.37(-3.28%)
Oct 07, 2022 11.20 11.55 11.02 11.21 61,000 -0.06(-0.51%)
Oct 06, 2022 11.94 11.94 11.05 11.26 58,535 -0.73(-6.12%)
Oct 05, 2022 11.99 12.06 11.56 12.00 24,011 -0.03(-0.24%)
Oct 04, 2022 11.49 12.06 11.49 12.03 26,297 +0.63(+5.51%)
Oct 03, 2022 11.78 11.78 11.33 11.40 57,363 -0.18(-1.59%)
Sep 30, 2022 11.62 11.85 11.33 11.58 86,203 -0.04(-0.33%)
Sep 29, 2022 11.64 11.70 10.94 11.62 256,695 -0.39(-3.22%)
Sep 28, 2022 11.98 12.74 11.92 12.01 67,196 +0.09(+0.73%)
Sep 27, 2022 11.85 12.02 11.55 11.92 52,976 +0.12(+0.98%)
Sep 26, 2022 11.94 12.49 11.76 11.81 36,829 -0.22(-1.85%)
Sep 23, 2022 12.72 12.72 11.92 12.03 71,429 -0.89(-6.89%)
Sep 22, 2022 13.19 13.19 12.33 12.92 59,042 -0.28(-2.13%)
Sep 21, 2022 13.60 13.74 13.17 13.20 50,476 -0.34(-2.50%)
Sep 20, 2022 14.36 14.39 13.52 13.54 158,738 -0.91(-6.29%)
Sep 19, 2022 14.14 14.46 14.13 14.45 58,371 +0.19(+1.36%)
Sep 16, 2022 13.68 14.41 13.55 14.25 612,085 +0.64(+4.69%)
Sep 15, 2022 13.98 14.20 13.45 13.61 47,555 -0.51(-3.63%)
Sep 14, 2022 13.85 14.17 13.83 14.13 42,871 +0.17(+1.25%)
Sep 13, 2022 14.09 14.21 13.89 13.95 59,080 -0.34(-2.37%)
Sep 12, 2022 14.02 14.30 14.02 14.29 52,934 +0.11(+0.75%)
Sep 09, 2022 13.97 14.23 13.81 14.19 46,811 +0.29(+2.09%)
Sep 08, 2022 13.86 14.18 13.55 13.89 53,044 +0.18(+1.34%)
Sep 07, 2022 13.33 13.93 13.31 13.71 73,464 +0.39(+2.90%)
Sep 06, 2022 12.57 13.54 12.43 13.32 95,027 +0.65(+5.11%)
Sep 02, 2022 12.76 12.88 12.64 12.68 18,679 +0.01(+0.08%)
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.