Angel Oak Mortgage REIT Inc (NY: AOMR )

10.57 +0.13 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 11.69 11.69 10.98 11.40 206,618 -0.25(-2.17%)
Feb 25, 2022 11.58 11.83 11.58 11.65 85,028 -0.29(-2.41%)
Feb 24, 2022 11.87 12.00 11.71 11.94 105,688 +0.06(+0.47%)
Feb 23, 2022 12.04 12.25 11.84 11.88 132,792 -0.11(-0.94%)
Feb 22, 2022 11.77 12.58 11.77 11.99 262,371 +0.16(+1.36%)
Feb 18, 2022 11.83 0 -0.08(-0.65%)
Feb 17, 2022 11.90 11.96 11.87 11.91 25,536 -0.08(-0.70%)
Feb 16, 2022 11.90 12.02 11.87 11.99 40,521 +0.02(+0.18%)
Feb 15, 2022 11.93 12.01 11.87 11.97 56,068 +0.13(+1.13%)
Feb 14, 2022 11.97 11.99 11.76 11.84 37,875 -0.17(-1.40%)
Feb 11, 2022 11.95 12.03 11.95 12.01 61,955 +0.01(+0.06%)
Feb 10, 2022 11.94 12.03 11.90 12.00 69,646 +0.00(+0.00%)
Feb 09, 2022 12.02 12.11 11.94 12.00 51,873 -0.02(-0.18%)
Feb 08, 2022 11.87 12.07 11.87 12.02 34,954 +0.08(+0.65%)
Feb 07, 2022 12.01 12.09 11.94 11.95 36,861 -0.06(-0.53%)
Feb 04, 2022 11.77 12.07 11.75 12.01 42,802 +0.16(+1.36%)
Feb 03, 2022 11.69 11.85 11.85 89,981 +0.07(+0.60%)
Feb 02, 2022 12.02 12.02 11.75 11.78 34,739 -0.18(-1.47%)
Feb 01, 2022 11.93 12.07 11.85 11.95 43,007 -0.04(-0.35%)
Jan 31, 2022 11.93 11.89 11.99 47,494 +0.18(+1.48%)
Jan 28, 2022 11.70 11.83 11.63 11.82 82,546 +0.05(+0.42%)
Jan 27, 2022 11.76 11.83 11.62 11.77 66,260 +0.01(+0.06%)
Jan 26, 2022 11.97 12.04 11.69 11.76 69,400 -0.20(-1.70%)
Jan 25, 2022 12.01 12.23 11.85 11.97 78,481 -0.04(-0.35%)
Jan 24, 2022 11.76 12.03 11.70 12.01 88,043 +0.13(+1.06%)
Jan 21, 2022 11.84 12.16 11.76 11.88 99,001 -0.02(-0.18%)
Jan 20, 2022 12.07 12.18 11.85 11.90 59,271 -0.15(-1.28%)
Jan 19, 2022 12.13 12.18 12.02 12.06 101,851 +0.00(+0.00%)
Jan 18, 2022 12.14 12.19 12.02 12.06 78,345 -0.05(-0.41%)
Jan 14, 2022 12.11 0 +0.03(+0.23%)
Jan 13, 2022 11.97 12.18 11.97 12.08 29,537 +0.14(+1.18%)
Jan 12, 2022 12.13 12.16 11.92 11.94 29,799 -0.12(-0.99%)
Jan 11, 2022 11.97 12.18 11.87 12.06 144,625 +0.18(+1.48%)
Jan 10, 2022 11.93 11.93 11.79 11.88 28,559 +0.05(+0.41%)
Jan 07, 2022 11.80 11.92 11.80 11.83 34,861 +0.01(+0.06%)
Jan 06, 2022 11.65 11.90 11.65 11.83 33,589 +0.14(+1.20%)
Jan 05, 2022 11.80 11.90 11.66 11.69 134,274 -0.13(-1.07%)
Jan 04, 2022 11.78 11.92 11.78 11.81 67,013 +0.02(+0.18%)
Jan 03, 2022 11.57 11.85 11.46 11.79 73,951 +0.29(+2.56%)
Dec 31, 2021 11.69 11.78 11.44 11.50 104,185 -0.21(-1.80%)
Dec 30, 2021 11.38 11.85 11.20 11.71 368,262 +0.41(+3.60%)
Dec 29, 2021 11.35 11.49 11.20 11.30 188,838 -0.02(-0.19%)
Dec 28, 2021 11.59 11.65 11.26 11.32 157,093 -0.29(-2.54%)
Dec 27, 2021 11.66 11.73 11.41 11.62 139,413 -0.04(-0.30%)
Dec 23, 2021 11.77 11.85 11.58 11.65 85,085 -0.06(-0.48%)
Dec 22, 2021 11.62 11.83 11.54 11.71 116,756 +0.08(+0.73%)
Dec 21, 2021 11.26 11.76 11.26 11.62 181,419 +0.34(+3.05%)
Dec 20, 2021 11.47 11.47 11.08 11.28 185,258 -0.26(-2.25%)
Dec 17, 2021 11.11 11.69 11.10 11.54 654,849 +0.32(+2.81%)
Dec 16, 2021 11.33 11.44 11.18 11.22 141,231 -0.22(-1.90%)
Dec 15, 2021 11.44 11.55 11.14 11.44 204,130 -0.06(-0.49%)
Dec 14, 2021 11.69 11.73 11.43 11.50 102,589 -0.20(-1.68%)
Dec 13, 2021 11.72 11.81 11.59 11.69 119,278 -0.08(-0.66%)
Dec 10, 2021 11.72 11.89 11.72 11.77 80,745 -0.01(-0.12%)
Dec 09, 2021 11.74 11.82 11.69 11.78 104,176 -0.01(-0.06%)
Dec 08, 2021 11.72 11.90 11.62 11.79 70,111 +0.03(+0.24%)
Dec 07, 2021 11.88 11.94 11.66 11.76 107,550 -0.13(-1.12%)
Dec 06, 2021 11.76 11.98 11.62 11.90 59,852 +0.14(+1.19%)
Dec 03, 2021 11.93 11.93 11.55 11.76 138,919 -0.03(-0.24%)
Dec 02, 2021 11.76 11.83 11.60 11.78 117,121 +0.21(+1.82%)
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.