Angel Oak Mortgage Inc (NY: AOMR )

8.380 -0.160 (-1.87%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 8.490 8.614 8.360 8.380 42,295 -0.16(-1.87%)
Feb 02, 2023 8.310 8.738 8.300 8.540 94,371 +0.34(+4.15%)
Feb 01, 2023 7.850 8.290 7.850 8.200 158,848 +0.29(+3.67%)
Jan 31, 2023 7.900 8.070 7.900 7.910 73,704 +0.02(+0.25%)
Jan 30, 2023 7.950 8.090 7.850 7.890 48,923 -0.10(-1.25%)
Jan 27, 2023 7.910 8.140 7.910 7.990 76,069 +0.10(+1.27%)
Jan 26, 2023 7.820 8.000 7.800 7.890 44,283 +0.17(+2.20%)
Jan 25, 2023 7.590 7.740 7.445 7.720 41,924 +0.13(+1.71%)
Jan 24, 2023 7.750 7.870 7.560 7.590 46,075 -0.23(-2.94%)
Jan 23, 2023 7.900 8.060 7.790 7.820 89,287 -0.03(-0.38%)
Jan 20, 2023 7.600 7.875 7.380 7.850 70,842 +0.26(+3.43%)
Jan 19, 2023 7.670 7.670 7.210 7.590 197,043 -0.17(-2.19%)
Jan 18, 2023 7.770 7.850 7.520 7.760 107,320 +0.13(+1.70%)
Jan 17, 2023 7.630 8.100 7.560 7.630 156,404 -0.04(-0.52%)
Jan 13, 2023 7.590 7.741 7.510 7.670 85,828 +0.06(+0.79%)
Jan 12, 2023 7.280 7.620 7.200 7.610 117,467 +0.36(+4.97%)
Jan 11, 2023 7.050 7.420 7.050 7.250 146,270 +0.23(+3.28%)
Jan 10, 2023 6.650 7.060 6.600 7.020 171,418 +0.29(+4.31%)
Jan 09, 2023 6.500 6.840 6.440 6.730 230,459 +0.32(+4.99%)
Jan 06, 2023 6.210 6.420 6.040 6.410 234,173 +0.26(+4.23%)
Jan 05, 2023 6.170 6.190 5.950 6.150 168,916 +0.02(+0.33%)
Jan 04, 2023 5.330 6.150 5.330 6.130 264,226 +0.80(+15.01%)
Jan 03, 2023 4.780 5.360 4.780 5.330 242,416 +0.60(+12.68%)
Dec 30, 2022 4.950 5.000 4.430 4.730 434,232 -0.29(-5.78%)
Dec 29, 2022 5.070 5.275 4.970 5.020 127,777 +0.01(+0.20%)
Dec 28, 2022 4.960 5.120 4.850 5.010 73,418 +0.07(+1.42%)
Dec 27, 2022 4.870 4.980 4.700 4.940 161,661 +0.10(+2.07%)
Dec 23, 2022 4.830 4.920 4.770 4.840 76,329 +0.02(+0.41%)
Dec 22, 2022 5.130 5.130 4.720 4.820 115,437 -0.35(-6.77%)
Dec 21, 2022 4.750 5.180 4.750 5.170 121,123 +0.38(+7.93%)
Dec 20, 2022 4.670 4.850 4.474 4.790 116,428 +0.12(+2.57%)
Dec 19, 2022 4.990 5.050 4.640 4.670 91,951 -0.31(-6.22%)
Dec 16, 2022 5.030 5.070 4.850 4.980 196,006 -0.09(-1.78%)
Dec 15, 2022 5.260 5.260 5.020 5.070 103,159 -0.19(-3.61%)
Dec 14, 2022 5.410 5.750 5.210 5.260 176,519 -0.17(-3.13%)
Dec 13, 2022 5.880 6.000 5.370 5.430 185,058 -0.15(-2.69%)
Dec 12, 2022 5.730 5.760 5.500 5.580 129,858 -0.16(-2.79%)
Dec 09, 2022 5.590 5.800 5.400 5.740 108,866 +0.12(+2.14%)
Dec 08, 2022 5.880 5.990 5.600 5.620 155,354 -0.23(-3.93%)
Dec 07, 2022 5.770 6.080 5.665 5.850 79,680 +0.05(+0.86%)
Dec 06, 2022 6.530 6.530 5.630 5.800 968,898 -0.41(-6.60%)
Dec 05, 2022 6.250 6.310 5.990 6.210 232,866 -0.44(-6.62%)
Dec 02, 2022 6.420 6.790 6.420 6.650 74,501 -0.26(-3.76%)
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.