Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.06 -0.13 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.456	6.595	6.456	6.464	90,185	+0.02(+0.25%)
Jan 30, 2023	6.497	6.612	6.415	6.448	59,863	-0.08(-1.25%)
Jan 27, 2023	6.464	6.652	6.464	6.530	93,079	+0.08(+1.27%)
Jan 26, 2023	6.391	6.538	6.375	6.448	54,185	+0.14(+2.20%)
Jan 25, 2023	6.203	6.325	6.084	6.309	51,299	+0.11(+1.71%)
Jan 24, 2023	6.334	6.432	6.178	6.203	56,378	-0.19(-2.94%)
Jan 23, 2023	6.456	6.587	6.366	6.391	109,253	-0.02(-0.38%)
Jan 20, 2023	6.211	6.436	6.031	6.415	86,683	+0.21(+3.43%)
Jan 19, 2023	6.268	6.268	5.892	6.203	241,106	-0.14(-2.19%)
Jan 18, 2023	6.350	6.415	6.146	6.342	131,319	+0.11(+1.70%)
Jan 17, 2023	6.236	6.620	6.178	6.236	191,379	-0.03(-0.52%)
Jan 13, 2023	6.203	6.326	6.138	6.268	105,021	+0.05(+0.79%)
Jan 12, 2023	5.950	6.227	5.884	6.219	143,735	+0.29(+4.97%)
Jan 11, 2023	5.762	6.064	5.762	5.925	178,979	+0.19(+3.28%)
Jan 10, 2023	5.435	5.770	5.394	5.737	209,751	+0.24(+4.31%)
Jan 09, 2023	5.312	5.590	5.263	5.500	281,994	+0.26(+4.99%)
Jan 06, 2023	5.075	5.247	4.936	5.239	286,539	+0.21(+4.23%)
Jan 05, 2023	5.042	5.059	4.863	5.026	206,689	+0.02(+0.33%)
Jan 04, 2023	4.356	5.026	4.356	5.010	323,313	+0.65(+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.