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 (%)
Aug 31, 2022 11.12 11.40 11.06 11.24 98,360 +0.41(+3.74%)
Aug 30, 2022 11.29 11.29 10.79 10.83 72,051 -0.17(-1.55%)
Aug 29, 2022 10.52 11.09 10.25 11.00 69,211 +0.49(+4.62%)
Aug 26, 2022 10.65 10.73 10.48 10.52 15,978 -0.11(-0.99%)
Aug 25, 2022 10.52 10.64 10.36 10.62 20,542 +0.25(+2.42%)
Aug 24, 2022 10.80 10.80 10.27 10.37 39,032 -0.39(-3.61%)
Aug 23, 2022 10.94 11.06 10.62 10.76 55,683 -0.26(-2.35%)
Aug 22, 2022 11.79 11.95 10.71 11.02 59,324 -0.89(-7.48%)
Aug 19, 2022 12.06 12.06 11.80 11.91 42,489 -0.18(-1.47%)
Aug 18, 2022 12.21 12.31 11.88 12.09 82,891 +0.01(+0.07%)
Aug 17, 2022 12.23 12.23 12.00 12.08 39,751 -0.15(-1.22%)
Aug 16, 2022 12.23 12.24 12.15 12.23 53,311 +0.04(+0.32%)
Aug 15, 2022 12.22 12.24 12.07 12.19 39,290 +0.05(+0.39%)
Aug 12, 2022 12.12 12.19 12.06 12.15 38,241 +0.13(+1.05%)
Aug 11, 2022 12.11 12.30 12.02 12.02 30,397 -0.16(-1.29%)
Aug 10, 2022 11.73 12.25 11.61 12.18 28,068 +0.57(+4.88%)
Aug 09, 2022 11.64 11.80 11.50 11.61 24,813 +0.00(+0.00%)
Aug 08, 2022 11.63 11.76 11.60 11.61 21,286 +0.09(+0.82%)
Aug 05, 2022 11.66 11.67 11.48 11.52 21,517 -0.09(-0.75%)
Aug 04, 2022 11.56 11.69 11.49 11.60 25,831 -0.12(-1.01%)
Aug 03, 2022 11.49 11.79 11.49 11.72 14,365 +0.15(+1.29%)
Aug 02, 2022 11.67 11.78 11.53 11.57 12,133 -0.08(-0.68%)
Aug 01, 2022 11.17 11.72 11.11 11.65 25,228 +0.52(+4.66%)
Jul 29, 2022 12.08 12.15 11.11 11.13 70,615 -1.05(-8.65%)
Jul 28, 2022 12.26 12.26 12.04 12.18 27,299 -0.09(-0.77%)
Jul 27, 2022 12.38 12.40 12.22 12.28 48,272 +0.03(+0.26%)
Jul 26, 2022 11.92 12.27 11.85 12.25 26,229 +0.40(+3.39%)
Jul 25, 2022 11.80 11.87 11.73 11.85 10,460 +0.09(+0.80%)
Jul 22, 2022 11.67 11.89 11.67 11.75 38,119 +0.09(+0.74%)
Jul 21, 2022 11.64 11.77 11.56 11.67 14,951 -0.02(-0.13%)
Jul 20, 2022 11.43 11.76 11.41 11.68 24,303 +0.23(+1.99%)
Jul 19, 2022 11.34 11.60 11.29 11.45 22,354 +0.29(+2.61%)
Jul 18, 2022 11.09 11.37 11.03 11.16 25,638 +0.13(+1.14%)
Jul 15, 2022 11.41 11.62 10.88 11.04 75,851 -0.16(-1.41%)
Jul 14, 2022 11.20 11.22 11.11 11.19 25,120 -0.10(-0.90%)
Jul 13, 2022 10.86 11.37 10.70 11.30 42,791 +0.50(+4.59%)
Jul 12, 2022 10.47 10.90 10.47 10.80 30,060 +0.28(+2.62%)
Jul 11, 2022 10.46 10.66 10.46 10.52 24,287 -0.08(-0.74%)
Jul 08, 2022 10.38 10.62 10.33 10.60 29,800 +0.26(+2.51%)
Jul 07, 2022 10.34 10.44 10.23 10.34 29,317 +0.12(+1.15%)
Jul 06, 2022 10.42 10.64 10.20 10.23 42,703 -0.24(-2.33%)
Jul 05, 2022 10.50 10.70 9.958 10.47 73,495 -0.08(-0.75%)
Jul 01, 2022 10.37 10.78 10.36 10.55 50,936 +0.35(+3.47%)
Jun 30, 2022 9.770 10.22 9.715 10.19 34,408 +0.28(+2.86%)
Jun 29, 2022 10.05 10.15 9.770 9.911 53,848 -0.17(-1.64%)
Jun 28, 2022 10.38 10.50 10.03 10.08 51,365 -0.32(-3.10%)
Jun 27, 2022 10.81 10.82 10.31 10.40 47,686 -0.39(-3.64%)
Jun 24, 2022 10.19 11.41 10.19 10.79 429,418 +0.68(+6.69%)
Jun 23, 2022 9.833 10.27 9.785 10.12 82,669 +0.24(+2.47%)
Jun 22, 2022 10.11 10.24 9.604 9.872 96,546 -0.20(-1.95%)
Jun 21, 2022 10.19 10.67 10.02 10.07 79,652 -0.06(-0.62%)
Jun 17, 2022 9.777 10.13 9.597 10.13 115,517 +0.33(+3.37%)
Jun 16, 2022 10.03 10.03 9.675 9.801 66,684 -0.31(-3.11%)
Jun 15, 2022 10.26 10.32 10.01 10.12 53,044 -0.01(-0.08%)
Jun 14, 2022 10.30 10.39 9.951 10.12 81,746 -0.07(-0.69%)
Jun 13, 2022 10.27 10.27 9.899 10.19 118,376 -0.19(-1.82%)
Jun 10, 2022 10.44 10.50 10.23 10.38 55,137 -0.13(-1.20%)
Jun 09, 2022 10.78 10.78 10.42 10.51 25,692 -0.31(-2.84%)
Jun 08, 2022 10.97 11.00 10.78 10.82 17,682 -0.23(-2.07%)
Jun 07, 2022 11.01 11.11 10.66 11.04 77,059 -0.06(-0.57%)
Jun 06, 2022 11.64 11.94 11.08 11.11 43,456 -0.47(-4.08%)
Jun 03, 2022 11.41 11.59 11.17 11.58 41,187 +0.09(+0.75%)
Jun 02, 2022 11.17 11.57 10.87 11.49 53,361 +0.37(+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.