Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.19 -0.18 (-1.46%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.38	10.38	9.647	10.05	157,063	-0.30(-2.93%)
Dec 28, 2023	10.23	10.41	10.23	10.35	65,174	-0.04(-0.36%)
Dec 27, 2023	10.27	10.42	10.23	10.39	29,555	+0.15(+1.48%)
Dec 26, 2023	10.23	10.28	10.19	10.23	24,030	+0.00(+0.00%)
Dec 22, 2023	10.41	10.41	10.19	10.23	28,049	-0.10(-1.01%)
Dec 21, 2023	10.21	10.36	10.08	10.34	64,536	+0.28(+2.83%)
Dec 20, 2023	10.30	10.37	10.05	10.05	72,563	-0.26(-2.48%)
Dec 19, 2023	10.40	10.48	10.30	10.31	53,865	-0.09(-0.82%)
Dec 18, 2023	10.54	10.61	10.36	10.40	51,181	-0.11(-1.08%)
Dec 15, 2023	10.33	10.57	10.23	10.51	214,965	+0.19(+1.84%)
Dec 14, 2023	10.17	10.38	10.05	10.32	89,250	+0.30(+3.03%)
Dec 13, 2023	9.846	10.13	9.770	10.02	73,407	+0.14(+1.44%)
Dec 12, 2023	9.742	9.941	9.713	9.875	21,219	+0.15(+1.56%)
Dec 11, 2023	9.827	9.903	9.704	9.723	27,772	-0.17(-1.72%)
Dec 08, 2023	9.846	9.950	9.789	9.894	31,320	+0.05(+0.48%)
Dec 07, 2023	9.704	9.856	9.609	9.846	41,550	+0.14(+1.46%)
Dec 06, 2023	10.03	10.06	9.676	9.704	43,782	-0.28(-2.85%)
Dec 05, 2023	9.950	10.05	9.950	9.988	17,480	-0.03(-0.28%)
Dec 04, 2023	9.903	10.05	9.903	10.02	48,796	+0.12(+1.25%)

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.