Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.32 -0.05 (-0.43%)

Streaming Delayed Price Updated: 10:00 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.929	7.929	7.726	7.837	44,599	-0.07(-0.93%)
Sep 28, 2023	7.736	7.947	7.737	7.910	22,636	-0.02(-0.23%)
Sep 27, 2023	7.818	7.965	7.818	7.929	37,997	+0.16(+2.01%)
Sep 26, 2023	8.269	8.296	7.772	7.772	76,248	-0.53(-6.42%)
Sep 25, 2023	8.241	8.305	8.250	8.305	36,563	+0.06(+0.78%)
Sep 22, 2023	8.241	8.394	8.195	8.241	41,174	+0.00(+0.00%)
Sep 21, 2023	8.425	8.434	8.085	8.241	100,353	-0.23(-2.71%)
Sep 20, 2023	8.498	8.535	8.425	8.471	23,692	+0.06(+0.65%)
Sep 19, 2023	8.259	8.434	8.259	8.415	39,965	+0.06(+0.66%)
Sep 18, 2023	8.415	8.480	8.314	8.360	42,418	-0.08(-0.98%)
Sep 15, 2023	8.452	8.498	8.241	8.443	237,765	-0.03(-0.33%)
Sep 14, 2023	8.452	8.544	8.393	8.471	38,775	+0.06(+0.77%)
Sep 13, 2023	8.434	8.507	8.388	8.406	51,248	+0.05(+0.55%)
Sep 12, 2023	8.296	8.471	8.296	8.360	47,606	-0.05(-0.55%)
Sep 11, 2023	8.342	8.415	8.319	8.406	30,728	+0.11(+1.33%)
Sep 08, 2023	8.204	8.351	8.204	8.296	27,005	+0.03(+0.33%)
Sep 07, 2023	8.324	8.388	8.250	8.269	26,731	-0.10(-1.21%)
Sep 06, 2023	8.314	8.411	8.278	8.370	22,215	+0.06(+0.77%)
Sep 05, 2023	8.452	8.544	8.085	8.305	69,353	-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.