Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.88 +0.35 (+3.32%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.623	6.766	6.623	6.632	87,911	+0.02(+0.25%)
Jan 30, 2023	6.665	6.783	6.581	6.615	58,353	-0.08(-1.25%)
Jan 27, 2023	6.632	6.824	6.632	6.699	90,732	+0.08(+1.27%)
Jan 26, 2023	6.556	6.707	6.539	6.615	52,819	+0.14(+2.20%)
Jan 25, 2023	6.363	6.489	6.242	6.472	50,005	+0.11(+1.71%)
Jan 24, 2023	6.497	6.598	6.338	6.363	54,956	-0.19(-2.94%)
Jan 23, 2023	6.623	6.757	6.531	6.556	106,498	-0.03(-0.38%)
Jan 20, 2023	6.372	6.602	6.187	6.581	84,498	+0.22(+3.43%)
Jan 19, 2023	6.430	6.430	6.045	6.363	235,026	-0.14(-2.19%)
Jan 18, 2023	6.514	6.581	6.305	6.506	128,007	+0.11(+1.70%)
Jan 17, 2023	6.397	6.791	6.338	6.397	186,553	-0.03(-0.52%)
Jan 13, 2023	6.363	6.490	6.296	6.430	102,372	+0.05(+0.79%)
Jan 12, 2023	6.103	6.388	6.036	6.380	140,110	+0.30(+4.97%)
Jan 11, 2023	5.911	6.221	5.911	6.078	174,466	+0.19(+3.28%)
Jan 10, 2023	5.575	5.919	5.533	5.885	204,461	+0.24(+4.31%)
Jan 09, 2023	5.450	5.735	5.399	5.642	274,884	+0.27(+4.99%)
Jan 06, 2023	5.206	5.382	5.064	5.374	279,313	+0.22(+4.23%)
Jan 05, 2023	5.173	5.190	4.988	5.156	201,477	+0.02(+0.33%)
Jan 04, 2023	4.469	5.156	4.469	5.139	315,160	+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.