Angel Oak Mortgage REIT Inc (NY: AOMR )

10.44 -0.08 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.686 9.686 9.474 9.548 48,983 -0.03(-0.29%)
Nov 29, 2023 9.529 9.594 9.455 9.575 38,058 +0.10(+1.07%)
Nov 28, 2023 9.252 9.575 9.252 9.474 44,847 +0.09(+0.98%)
Nov 27, 2023 9.225 9.418 9.160 9.382 61,698 +0.12(+1.29%)
Nov 24, 2023 9.068 9.262 9.068 9.262 22,709 +0.05(+0.50%)
Nov 22, 2023 9.077 9.299 9.031 9.215 64,252 +0.11(+1.22%)
Nov 21, 2023 9.215 9.215 8.904 9.105 111,123 -0.27(-2.85%)
Nov 20, 2023 9.104 9.408 9.068 9.372 124,637 +0.28(+3.05%)
Nov 17, 2023 9.104 9.131 8.979 9.095 68,698 +0.08(+0.89%)
Nov 16, 2023 9.006 9.192 8.898 9.015 72,043 +0.12(+1.31%)
Nov 15, 2023 8.871 9.015 8.514 8.898 86,468 +0.04(+0.50%)
Nov 14, 2023 8.585 8.854 8.585 8.854 77,357 +0.25(+2.91%)
Nov 13, 2023 8.496 8.612 8.424 8.603 72,872 +0.10(+1.16%)
Nov 10, 2023 8.487 8.523 8.353 8.505 49,238 +0.03(+0.32%)
Nov 09, 2023 8.541 8.541 8.290 8.478 46,014 +0.28(+3.38%)
Nov 08, 2023 8.067 8.362 7.995 8.201 51,978 +0.02(+0.22%)
Nov 07, 2023 7.727 8.371 7.643 8.183 93,397 +0.56(+7.39%)
Nov 06, 2023 7.758 7.798 7.566 7.619 31,402 -0.09(-1.16%)
Nov 03, 2023 7.646 7.754 7.646 7.709 42,535 +0.20(+2.62%)
Nov 02, 2023 7.575 7.575 7.378 7.512 56,495 +0.04(+0.60%)
Nov 01, 2023 7.557 7.557 7.378 7.467 19,420 -0.02(-0.24%)
Oct 31, 2023 7.682 7.852 7.333 7.485 46,010 -0.08(-1.06%)
Oct 30, 2023 7.467 7.593 7.298 7.566 29,142 +0.14(+1.93%)
Oct 27, 2023 7.441 7.467 7.244 7.423 24,101 +0.00(+0.00%)
Oct 26, 2023 7.271 7.619 7.137 7.423 77,396 +0.15(+2.09%)
Oct 25, 2023 7.253 7.396 7.065 7.271 30,371 -0.03(-0.37%)
Oct 24, 2023 7.298 7.324 7.128 7.298 32,305 +0.04(+0.62%)
Oct 23, 2023 7.110 7.351 7.019 7.253 37,448 +0.10(+1.37%)
Oct 20, 2023 7.163 7.235 7.065 7.154 54,323 +0.01(+0.13%)
Oct 19, 2023 7.369 7.441 7.137 7.146 32,341 -0.22(-3.03%)
Oct 18, 2023 7.539 7.566 7.360 7.369 65,192 -0.16(-2.14%)
Oct 17, 2023 7.226 7.651 7.176 7.530 102,584 +0.28(+3.82%)
Oct 16, 2023 7.315 7.423 7.172 7.253 32,825 +0.05(+0.75%)
Oct 13, 2023 7.217 7.253 6.797 7.199 84,660 -0.04(-0.49%)
Oct 12, 2023 7.539 7.593 7.119 7.235 74,475 -0.38(-4.94%)
Oct 11, 2023 7.494 7.637 7.112 7.611 18,862 +0.05(+0.71%)
Oct 10, 2023 7.289 7.718 7.244 7.557 41,256 +0.23(+3.17%)
Oct 09, 2023 7.280 7.378 7.177 7.324 47,928 -0.05(-0.73%)
Oct 06, 2023 7.306 7.441 7.011 7.378 73,441 +0.06(+0.86%)
Oct 05, 2023 7.226 7.485 7.226 7.315 61,528 +0.09(+1.24%)
Oct 04, 2023 7.163 7.306 7.163 7.226 30,349 +0.05(+0.75%)
Oct 03, 2023 7.414 7.502 7.020 7.172 59,517 -0.24(-3.26%)
Oct 02, 2023 7.619 7.619 7.351 7.414 33,381 -0.21(-2.81%)
Sep 29, 2023 7.718 7.718 7.521 7.628 45,817 -0.07(-0.93%)
Sep 28, 2023 7.530 7.736 7.532 7.700 23,254 -0.02(-0.23%)
Sep 27, 2023 7.611 7.754 7.611 7.718 39,034 +0.15(+2.01%)
Sep 26, 2023 8.049 8.076 7.566 7.566 78,330 -0.52(-6.42%)
Sep 25, 2023 8.022 8.085 8.031 8.085 37,562 +0.06(+0.78%)
Sep 22, 2023 8.022 8.171 7.977 8.022 42,298 +0.00(+0.00%)
Sep 21, 2023 8.201 8.210 7.870 8.022 103,093 -0.22(-2.71%)
Sep 20, 2023 8.272 8.308 8.201 8.245 24,339 +0.05(+0.66%)
Sep 19, 2023 8.040 8.210 8.040 8.192 41,056 +0.05(+0.66%)
Sep 18, 2023 8.192 8.254 8.093 8.138 43,576 -0.08(-0.98%)
Sep 15, 2023 8.228 8.272 8.022 8.219 244,257 -0.03(-0.33%)
Sep 14, 2023 8.228 8.317 8.170 8.245 39,834 +0.06(+0.77%)
Sep 13, 2023 8.210 8.281 8.165 8.183 52,647 +0.04(+0.55%)
Sep 12, 2023 8.076 8.245 8.076 8.138 48,906 -0.04(-0.55%)
Sep 11, 2023 8.120 8.192 8.098 8.183 31,567 +0.11(+1.33%)
Sep 08, 2023 7.986 8.129 7.986 8.076 27,743 +0.03(+0.33%)
Sep 07, 2023 8.102 8.165 8.031 8.049 27,461 -0.10(-1.21%)
Sep 06, 2023 8.093 8.187 8.058 8.147 22,822 +0.06(+0.77%)
Sep 05, 2023 8.228 8.317 7.870 8.085 71,247 -0.20(-2.38%)
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.