Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.595 6.595 6.341 6.385 129,821 -0.04(-0.68%)
Mar 30, 2023 6.630 6.630 6.358 6.428 27,497 -0.10(-1.61%)
Mar 29, 2023 6.446 6.542 6.341 6.533 60,237 +0.20(+3.18%)
Mar 28, 2023 6.323 6.354 6.227 6.332 31,877 +0.03(+0.42%)
Mar 27, 2023 6.245 6.332 6.166 6.306 95,476 +0.19(+3.15%)
Mar 24, 2023 6.131 6.131 5.947 6.114 87,877 -0.09(-1.41%)
Mar 23, 2023 6.463 6.560 6.175 6.201 108,042 -0.21(-3.27%)
Mar 22, 2023 6.490 6.708 6.385 6.411 102,711 -0.15(-2.27%)
Mar 21, 2023 6.647 6.647 6.406 6.560 129,286 +0.15(+2.32%)
Mar 20, 2023 6.243 6.453 6.034 6.411 263,701 +0.28(+4.65%)
Mar 17, 2023 6.059 6.268 6.059 6.126 134,791 -0.10(-1.62%)
Mar 16, 2023 6.059 6.227 5.885 6.227 69,038 +0.18(+2.91%)
Mar 15, 2023 5.741 6.092 5.741 6.051 70,609 +0.04(+0.70%)
Mar 14, 2023 5.883 6.134 5.757 6.009 116,814 +0.29(+5.13%)
Mar 13, 2023 6.210 6.243 5.623 5.715 272,147 -0.53(-8.46%)
Mar 10, 2023 6.009 6.252 6.000 6.243 433,269 +0.12(+1.92%)
Mar 09, 2023 5.615 6.143 5.028 6.126 447,264 +0.47(+8.30%)
Mar 08, 2023 6.453 6.453 5.640 5.657 228,974 -0.78(-12.11%)
Mar 07, 2023 6.369 6.474 6.302 6.436 67,953 +0.07(+1.05%)
Mar 06, 2023 6.377 6.595 6.310 6.369 53,342 +0.01(+0.13%)
Mar 03, 2023 6.478 6.497 6.294 6.361 61,028 -0.08(-1.17%)
Mar 02, 2023 6.210 6.461 6.109 6.436 113,859 +0.13(+1.99%)
Mar 01, 2023 6.352 6.369 6.235 6.310 76,145 +0.01(+0.13%)
Feb 28, 2023 6.109 6.361 6.032 6.302 71,881 +0.18(+3.01%)
Feb 27, 2023 5.992 6.160 5.967 6.118 73,336 +0.13(+2.24%)
Feb 24, 2023 5.875 6.042 5.774 5.984 82,376 +0.10(+1.71%)
Feb 23, 2023 5.632 5.950 5.623 5.883 136,290 +0.30(+5.41%)
Feb 22, 2023 5.464 5.799 5.464 5.581 97,863 +0.08(+1.37%)
Feb 21, 2023 5.891 5.958 5.389 5.506 215,060 -0.51(-8.50%)
Feb 17, 2023 6.294 6.323 5.992 6.017 127,210 -0.21(-3.36%)
Feb 16, 2023 6.160 6.319 6.034 6.227 107,470 +0.02(+0.27%)
Feb 15, 2023 6.185 6.310 6.076 6.210 77,880 -0.07(-1.07%)
Feb 14, 2023 6.495 6.604 6.109 6.277 96,268 -0.18(-2.85%)
Feb 13, 2023 6.302 6.704 6.302 6.461 85,099 +0.18(+2.80%)
Feb 10, 2023 6.394 6.403 6.067 6.285 139,613 -0.13(-1.96%)
Feb 09, 2023 6.612 6.746 6.403 6.411 137,699 -0.16(-2.42%)
Feb 08, 2023 6.646 6.713 6.495 6.570 33,797 -0.14(-2.12%)
Feb 07, 2023 6.604 6.830 6.587 6.713 103,688 +0.08(+1.26%)
Feb 06, 2023 7.031 7.098 6.562 6.629 120,044 -0.39(-5.61%)
Feb 03, 2023 7.115 7.219 7.006 7.023 50,470 -0.13(-1.87%)
Feb 02, 2023 6.964 7.323 6.956 7.157 112,610 +0.28(+4.15%)
Feb 01, 2023 6.579 6.947 6.579 6.872 189,549 +0.24(+3.67%)
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.