Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

11.21 +0.09 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.620	6.763	6.620	6.629	87,949	+0.02(+0.25%)
Jan 30, 2023	6.662	6.780	6.579	6.612	58,378	-0.08(-1.25%)
Jan 27, 2023	6.629	6.822	6.629	6.696	90,771	+0.08(+1.27%)
Jan 26, 2023	6.553	6.704	6.537	6.612	52,841	+0.14(+2.20%)
Jan 25, 2023	6.361	6.486	6.239	6.470	50,026	+0.11(+1.71%)
Jan 24, 2023	6.495	6.595	6.336	6.361	54,980	-0.19(-2.94%)
Jan 23, 2023	6.620	6.755	6.528	6.553	106,543	-0.03(-0.38%)
Jan 20, 2023	6.369	6.599	6.185	6.579	84,533	+0.22(+3.43%)
Jan 19, 2023	6.428	6.428	6.042	6.361	235,126	-0.14(-2.19%)
Jan 18, 2023	6.511	6.579	6.302	6.503	128,062	+0.11(+1.70%)
Jan 17, 2023	6.394	6.788	6.336	6.394	186,632	-0.03(-0.52%)
Jan 13, 2023	6.361	6.487	6.294	6.428	102,416	+0.05(+0.79%)
Jan 12, 2023	6.101	6.386	6.034	6.377	140,170	+0.30(+4.97%)
Jan 11, 2023	5.908	6.218	5.908	6.076	174,540	+0.19(+3.28%)
Jan 10, 2023	5.573	5.917	5.531	5.883	204,548	+0.24(+4.31%)
Jan 09, 2023	5.447	5.732	5.397	5.640	275,000	+0.27(+4.99%)
Jan 06, 2023	5.204	5.380	5.062	5.372	279,432	+0.22(+4.23%)
Jan 05, 2023	5.171	5.187	4.986	5.154	201,563	+0.02(+0.33%)
Jan 04, 2023	4.467	5.154	4.467	5.137	315,293	+0.67(+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.