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 (%)
Sep 30, 2022 9.744 9.939 9.501 9.712 102,820 -0.03(-0.33%)
Sep 29, 2022 9.760 9.809 9.169 9.744 306,178 -0.32(-3.22%)
Sep 28, 2022 10.04 10.68 9.996 10.07 80,149 +0.07(+0.73%)
Sep 27, 2022 9.939 10.08 9.688 9.996 63,188 +0.10(+0.98%)
Sep 26, 2022 10.01 10.47 9.858 9.898 43,929 -0.19(-1.85%)
Sep 23, 2022 10.67 10.67 9.996 10.08 85,198 -0.75(-6.89%)
Sep 22, 2022 11.06 11.06 10.34 10.83 70,424 -0.24(-2.12%)
Sep 21, 2022 11.40 11.52 11.04 11.07 60,206 -0.28(-2.50%)
Sep 20, 2022 12.04 12.06 11.33 11.35 189,338 -0.76(-6.29%)
Sep 19, 2022 11.85 12.12 11.84 12.11 69,623 +0.16(+1.36%)
Sep 16, 2022 11.47 12.08 11.36 11.95 730,075 +0.54(+4.69%)
Sep 15, 2022 11.72 11.90 11.28 11.41 56,722 -0.43(-3.63%)
Sep 14, 2022 11.61 11.88 11.59 11.84 51,135 +0.15(+1.25%)
Sep 13, 2022 11.81 11.92 11.65 11.70 70,468 -0.28(-2.37%)
Sep 12, 2022 11.75 11.99 11.75 11.98 63,139 +0.09(+0.75%)
Sep 09, 2022 11.71 11.93 11.58 11.89 55,835 +0.24(+2.09%)
Sep 08, 2022 11.62 11.88 11.36 11.65 63,269 +0.15(+1.34%)
Sep 07, 2022 11.18 11.68 11.15 11.50 87,626 +0.32(+2.90%)
Sep 06, 2022 10.54 11.35 10.42 11.17 113,345 +0.54(+5.11%)
Sep 02, 2022 10.70 10.80 10.60 10.63 22,280 +0.01(+0.08%)
Sep 01, 2022 11.33 11.33 10.54 10.62 49,283 -0.62(-5.55%)
Aug 31, 2022 11.12 11.41 11.07 11.24 98,318 +0.41(+3.74%)
Aug 30, 2022 11.29 11.29 10.80 10.84 72,020 -0.17(-1.55%)
Aug 29, 2022 10.52 11.09 10.26 11.01 69,182 +0.49(+4.62%)
Aug 26, 2022 10.65 10.73 10.48 10.52 15,971 -0.11(-0.99%)
Aug 25, 2022 10.52 10.64 10.36 10.63 20,533 +0.25(+2.42%)
Aug 24, 2022 10.81 10.81 10.27 10.38 39,015 -0.39(-3.61%)
Aug 23, 2022 10.94 11.07 10.63 10.77 55,660 -0.26(-2.35%)
Aug 22, 2022 11.80 11.96 10.72 11.03 59,299 -0.89(-7.48%)
Aug 19, 2022 12.06 12.06 11.80 11.92 42,470 -0.18(-1.47%)
Aug 18, 2022 12.21 12.32 11.88 12.10 82,856 +0.01(+0.07%)
Aug 17, 2022 12.24 12.24 12.00 12.09 39,735 -0.15(-1.22%)
Aug 16, 2022 12.24 12.24 12.16 12.24 53,288 +0.04(+0.32%)
Aug 15, 2022 12.23 12.24 12.08 12.20 39,273 +0.05(+0.39%)
Aug 12, 2022 12.13 12.20 12.07 12.15 38,225 +0.13(+1.05%)
Aug 11, 2022 12.12 12.31 12.02 12.02 30,384 -0.16(-1.29%)
Aug 10, 2022 11.73 12.26 11.62 12.18 28,056 +0.57(+4.88%)
Aug 09, 2022 11.65 11.80 11.51 11.62 24,802 +0.00(+0.00%)
Aug 08, 2022 11.63 11.76 11.61 11.62 21,277 +0.09(+0.82%)
Aug 05, 2022 11.66 11.68 11.49 11.52 21,508 -0.09(-0.75%)
Aug 04, 2022 11.57 11.69 11.50 11.61 25,820 -0.12(-1.01%)
Aug 03, 2022 11.50 11.80 11.50 11.73 14,359 +0.15(+1.29%)
Aug 02, 2022 11.67 11.79 11.54 11.58 12,128 -0.08(-0.68%)
Aug 01, 2022 11.17 11.73 11.12 11.65 25,218 +0.52(+4.66%)
Jul 29, 2022 12.09 12.16 11.11 11.14 70,585 -1.05(-8.65%)
Jul 28, 2022 12.27 12.27 12.05 12.19 27,288 -0.09(-0.77%)
Jul 27, 2022 12.39 12.41 12.23 12.28 48,251 +0.03(+0.26%)
Jul 26, 2022 11.93 12.28 11.86 12.25 26,218 +0.40(+3.39%)
Jul 25, 2022 11.80 11.87 11.73 11.85 10,455 +0.09(+0.80%)
Jul 22, 2022 11.67 11.90 11.67 11.76 38,103 +0.09(+0.74%)
Jul 21, 2022 11.65 11.77 11.57 11.67 14,945 -0.02(-0.13%)
Jul 20, 2022 11.43 11.76 11.41 11.69 24,292 +0.23(+1.99%)
Jul 19, 2022 11.35 11.60 11.29 11.46 22,344 +0.29(+2.61%)
Jul 18, 2022 11.10 11.37 11.03 11.17 25,627 +0.13(+1.14%)
Jul 15, 2022 11.41 11.62 10.88 11.04 75,819 -0.16(-1.41%)
Jul 14, 2022 11.21 11.23 11.12 11.20 25,110 -0.10(-0.91%)
Jul 13, 2022 10.86 11.37 10.70 11.30 42,773 +0.50(+4.59%)
Jul 12, 2022 10.47 10.91 10.47 10.80 30,048 +0.28(+2.62%)
Jul 11, 2022 10.47 10.66 10.47 10.53 24,277 -0.08(-0.74%)
Jul 08, 2022 10.39 10.62 10.33 10.61 29,787 +0.26(+2.51%)
Jul 07, 2022 10.35 10.44 10.24 10.35 29,304 +0.12(+1.15%)
Jul 06, 2022 10.43 10.64 10.21 10.23 42,685 -0.24(-2.33%)
Jul 05, 2022 10.51 10.70 9.963 10.47 73,464 -0.08(-0.75%)
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.