Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	8.096	8.275	7.728	7.889	43,657	-0.08(-1.06%)
Oct 30, 2023	7.870	8.002	7.691	7.973	27,652	+0.15(+1.93%)
Oct 27, 2023	7.842	7.870	7.634	7.823	22,869	+0.00(+0.00%)
Oct 26, 2023	7.662	8.030	7.521	7.823	73,439	+0.16(+2.09%)
Oct 25, 2023	7.644	7.794	7.446	7.662	28,818	-0.03(-0.37%)
Oct 24, 2023	7.691	7.719	7.512	7.691	30,653	+0.05(+0.62%)
Oct 23, 2023	7.493	7.747	7.398	7.644	35,533	+0.10(+1.38%)
Oct 20, 2023	7.549	7.625	7.446	7.540	51,546	+0.01(+0.13%)
Oct 19, 2023	7.766	7.842	7.521	7.530	30,687	-0.24(-3.03%)
Oct 18, 2023	7.945	7.973	7.757	7.766	61,859	-0.17(-2.14%)
Oct 17, 2023	7.615	8.063	7.563	7.936	97,340	+0.29(+3.82%)
Oct 16, 2023	7.710	7.823	7.558	7.644	31,147	+0.06(+0.75%)
Oct 13, 2023	7.606	7.644	7.163	7.587	80,331	-0.04(-0.49%)
Oct 12, 2023	7.945	8.002	7.502	7.625	70,668	-0.40(-4.94%)
Oct 11, 2023	7.898	8.049	7.495	8.021	17,898	+0.06(+0.71%)
Oct 10, 2023	7.681	8.134	7.634	7.964	39,147	+0.25(+3.17%)
Oct 09, 2023	7.672	7.776	7.563	7.719	45,478	-0.06(-0.73%)
Oct 06, 2023	7.700	7.842	7.389	7.776	69,686	+0.07(+0.86%)
Oct 05, 2023	7.615	7.889	7.615	7.710	58,382	+0.09(+1.24%)
Oct 04, 2023	7.549	7.700	7.549	7.615	28,798	+0.06(+0.75%)
Oct 03, 2023	7.813	7.907	7.399	7.559	56,474	-0.25(-3.26%)
Oct 02, 2023	8.030	8.030	7.747	7.813	31,674	-0.23(-2.81%)
Sep 29, 2023	8.134	8.134	7.926	8.039	43,475	-0.08(-0.93%)
Sep 28, 2023	7.936	8.153	7.938	8.115	22,066	-0.02(-0.23%)
Sep 27, 2023	8.021	8.171	8.021	8.134	37,039	+0.16(+2.01%)
Sep 26, 2023	8.482	8.511	7.973	7.973	74,325	-0.55(-6.42%)
Sep 25, 2023	8.454	8.520	8.464	8.520	35,641	+0.07(+0.78%)
Sep 22, 2023	8.454	8.612	8.407	8.454	40,136	+0.00(+0.00%)
Sep 21, 2023	8.643	8.652	8.294	8.454	97,822	-0.24(-2.71%)
Sep 20, 2023	8.718	8.756	8.643	8.690	23,095	+0.06(+0.66%)
Sep 19, 2023	8.473	8.652	8.473	8.633	38,957	+0.06(+0.66%)
Sep 18, 2023	8.633	8.699	8.530	8.577	41,349	-0.08(-0.98%)
Sep 15, 2023	8.671	8.718	8.454	8.661	231,770	-0.03(-0.33%)
Sep 14, 2023	8.671	8.765	8.610	8.690	37,797	+0.07(+0.76%)
Sep 13, 2023	8.652	8.727	8.605	8.624	49,956	+0.05(+0.55%)
Sep 12, 2023	8.511	8.690	8.511	8.577	46,405	-0.05(-0.55%)
Sep 11, 2023	8.558	8.633	8.534	8.624	29,953	+0.11(+1.33%)
Sep 08, 2023	8.416	8.567	8.416	8.511	26,324	+0.03(+0.33%)
Sep 07, 2023	8.539	8.605	8.464	8.482	26,057	-0.10(-1.21%)
Sep 06, 2023	8.530	8.628	8.492	8.586	21,655	+0.07(+0.77%)
Sep 05, 2023	8.671	8.765	8.294	8.520	67,605	-0.21(-2.38%)
Sep 01, 2023	8.831	8.982	8.690	8.727	43,743	-0.06(-0.64%)
Aug 31, 2023	8.822	8.954	8.775	8.784	44,080	+0.06(+0.65%)
Aug 30, 2023	8.718	8.850	8.671	8.727	36,451	-0.03(-0.32%)
Aug 29, 2023	8.614	8.841	8.614	8.756	45,742	+0.14(+1.64%)
Aug 28, 2023	8.520	8.652	8.520	8.614	19,448	+0.10(+1.22%)
Aug 25, 2023	8.501	8.605	8.501	8.511	18,097	+0.04(+0.44%)
Aug 24, 2023	8.803	8.803	8.464	8.473	43,798	-0.25(-2.92%)
Aug 23, 2023	8.219	8.727	8.219	8.727	106,582	+0.56(+6.81%)
Aug 22, 2023	8.332	8.442	8.134	8.171	66,052	-0.17(-2.03%)
Aug 21, 2023	8.775	8.888	8.313	8.341	106,713	-0.56(-6.25%)
Aug 18, 2023	8.952	8.988	8.788	8.897	101,191	-0.05(-0.51%)
Aug 17, 2023	8.842	9.029	8.842	8.943	68,692	+0.14(+1.55%)
Aug 16, 2023	8.861	8.861	8.678	8.806	26,977	+0.09(+1.05%)
Aug 15, 2023	8.861	8.944	8.687	8.715	55,762	-0.22(-2.45%)
Aug 14, 2023	9.116	9.116	8.842	8.934	132,588	+0.12(+1.34%)
Aug 11, 2023	8.733	8.961	8.733	8.815	119,295	+0.08(+0.94%)
Aug 10, 2023	8.633	8.815	8.610	8.733	50,442	+0.14(+1.59%)
Aug 09, 2023	8.377	8.669	8.341	8.596	47,549	+0.13(+1.51%)
Aug 08, 2023	8.423	8.478	8.241	8.469	64,827	+0.04(+0.43%)
Aug 07, 2023	8.305	8.546	8.305	8.432	52,482	+0.13(+1.54%)
Aug 04, 2023	8.286	8.341	8.204	8.305	43,340	+0.08(+1.00%)
Aug 03, 2023	8.460	8.469	8.159	8.223	57,321	-0.26(-3.11%)
Aug 02, 2023	8.542	8.542	8.460	8.487	35,485	-0.10(-1.17%)
Aug 01, 2023	8.660	8.660	8.469	8.587	25,164	-0.05(-0.63%)
Jul 31, 2023	8.769	8.769	8.496	8.642	51,404	-0.01(-0.11%)
Jul 28, 2023	8.551	8.687	8.532	8.651	35,525	+0.15(+1.71%)
Jul 27, 2023	8.715	8.719	8.487	8.505	51,160	-0.19(-2.20%)
Jul 26, 2023	8.551	8.706	8.524	8.697	33,256	+0.15(+1.71%)
Jul 25, 2023	8.532	8.624	8.487	8.551	18,936	+0.02(+0.21%)
Jul 24, 2023	8.441	8.642	8.441	8.532	56,002	+0.05(+0.65%)
Jul 21, 2023	8.441	8.569	8.382	8.478	90,006	+0.06(+0.76%)
Jul 20, 2023	8.314	8.414	8.204	8.414	59,500	+0.03(+0.33%)
Jul 19, 2023	8.487	8.596	8.382	8.387	77,290	-0.09(-1.08%)
Jul 18, 2023	8.113	8.514	8.004	8.478	181,693	+0.42(+5.20%)
Jul 17, 2023	7.758	8.095	7.758	8.058	112,984	+0.29(+3.76%)
Jul 14, 2023	7.949	7.949	7.685	7.767	29,651	-0.14(-1.73%)
Jul 13, 2023	7.703	7.940	7.703	7.903	72,486	+0.22(+2.85%)
Jul 12, 2023	7.767	7.776	7.639	7.685	32,468	+0.03(+0.36%)
Jul 11, 2023	7.530	7.694	7.530	7.657	68,891	+0.16(+2.19%)
Jul 10, 2023	7.293	7.511	7.293	7.493	50,412	+0.19(+2.62%)
Jul 07, 2023	7.256	7.357	7.227	7.302	49,502	+0.05(+0.63%)
Jul 06, 2023	7.411	7.521	7.247	7.256	87,514	-0.20(-2.69%)
Jul 05, 2023	7.384	7.566	7.384	7.457	115,672	+0.07(+0.99%)
Jul 03, 2023	7.548	7.748	7.366	7.384	36,436	-0.13(-1.70%)
Jun 30, 2023	7.557	7.566	7.411	7.511	35,939	+0.01(+0.12%)
Jun 29, 2023	7.420	7.557	7.366	7.502	67,901	+0.10(+1.35%)
Jun 28, 2023	7.238	7.411	7.129	7.402	71,111	+0.18(+2.53%)
Jun 27, 2023	7.156	7.256	7.110	7.220	44,766	+0.05(+0.64%)
Jun 26, 2023	7.037	7.224	6.955	7.174	108,478	+0.12(+1.68%)
Jun 23, 2023	6.764	7.065	6.764	7.056	235,355	+0.19(+2.79%)
Jun 22, 2023	6.892	7.001	6.846	6.864	59,371	-0.07(-1.05%)
Jun 21, 2023	6.955	7.066	6.928	6.937	56,138	+0.01(+0.13%)
Jun 20, 2023	7.037	7.129	6.928	6.928	81,146	-0.12(-1.68%)
Jun 16, 2023	7.329	7.329	7.037	7.047	103,171	-0.22(-3.01%)
Jun 15, 2023	7.120	7.293	7.120	7.265	83,909	+0.36(+5.28%)
May 08, 2023	6.988	7.023	6.883	6.901	103,012	-0.06(-0.88%)
May 05, 2023	6.901	7.006	6.796	6.962	157,469	+0.19(+2.84%)
May 04, 2023	6.140	6.918	6.140	6.770	144,769	+0.45(+7.05%)
May 03, 2023	6.507	6.700	6.323	6.323	50,509	-0.19(-2.95%)
May 02, 2023	6.717	6.717	6.376	6.516	60,102	-0.17(-2.49%)
May 01, 2023	6.743	6.800	6.656	6.682	37,531	-0.08(-1.16%)
Apr 28, 2023	6.647	6.883	6.647	6.761	241,638	+0.01(+0.13%)
Apr 27, 2023	6.778	6.918	6.650	6.752	27,863	+0.05(+0.78%)
Apr 26, 2023	6.673	6.805	6.655	6.700	37,284	-0.03(-0.39%)
Apr 25, 2023	6.778	6.831	6.673	6.726	37,703	-0.05(-0.77%)
Apr 24, 2023	6.787	6.892	6.761	6.778	64,877	-0.01(-0.13%)
Apr 21, 2023	6.822	6.840	6.761	6.787	56,932	-0.01(-0.13%)
Apr 20, 2023	6.717	6.805	6.682	6.796	19,135	+0.04(+0.65%)
Apr 19, 2023	6.700	6.787	6.612	6.752	27,362	+0.02(+0.26%)
Apr 18, 2023	6.866	6.885	6.700	6.735	139,801	-0.15(-2.16%)
Apr 17, 2023	7.032	7.172	6.822	6.883	116,911	-0.14(-1.99%)
Apr 14, 2023	6.997	7.175	6.857	7.023	58,060	+0.08(+1.13%)
Apr 13, 2023	6.857	6.979	6.787	6.944	67,990	+0.11(+1.66%)
Apr 12, 2023	6.944	6.944	6.774	6.831	44,464	-0.05(-0.76%)
Apr 11, 2023	6.761	6.918	6.612	6.883	77,850	+0.18(+2.74%)
Apr 10, 2023	6.630	6.735	6.560	6.700	45,451	+0.00(+0.00%)
Apr 06, 2023	6.691	6.778	6.647	6.700	56,041	+0.03(+0.53%)
Apr 05, 2023	6.490	6.682	6.472	6.665	66,253	+0.15(+2.28%)
Apr 04, 2023	6.595	6.595	6.393	6.516	59,056	+0.02(+0.27%)
Apr 03, 2023	6.428	6.507	6.376	6.498	40,463	+0.11(+1.78%)
Mar 31, 2023	6.595	6.595	6.341	6.385	129,821	-0.04(-0.68%)
Mar 30, 2023	6.630	6.630	6.358	6.428	27,497	-0.10(-1.61%)
Mar 29, 2023	6.446	6.542	6.341	6.533	60,237	+0.20(+3.18%)
Mar 28, 2023	6.323	6.354	6.227	6.332	31,877	+0.03(+0.42%)
Mar 27, 2023	6.245	6.332	6.166	6.306	95,476	+0.19(+3.15%)
Mar 24, 2023	6.131	6.131	5.947	6.114	87,877	-0.09(-1.41%)
Mar 23, 2023	6.463	6.560	6.175	6.201	108,042	-0.21(-3.27%)
Mar 22, 2023	6.490	6.708	6.385	6.411	102,711	-0.15(-2.27%)
Mar 21, 2023	6.647	6.647	6.406	6.560	129,286	+0.15(+2.32%)
Mar 20, 2023	6.243	6.453	6.034	6.411	263,701	+0.28(+4.65%)
Mar 17, 2023	6.059	6.268	6.059	6.126	134,791	-0.10(-1.62%)
Mar 16, 2023	6.059	6.227	5.885	6.227	69,038	+0.18(+2.91%)
Mar 15, 2023	5.741	6.092	5.741	6.051	70,609	+0.04(+0.70%)
Mar 14, 2023	5.883	6.134	5.757	6.009	116,814	+0.29(+5.13%)
Mar 13, 2023	6.210	6.243	5.623	5.715	272,147	-0.53(-8.46%)
Mar 10, 2023	6.009	6.252	6.000	6.243	433,269	+0.12(+1.92%)
Mar 09, 2023	5.615	6.143	5.028	6.126	447,264	+0.47(+8.30%)
Mar 08, 2023	6.453	6.453	5.640	5.657	228,974	-0.78(-12.11%)
Mar 07, 2023	6.369	6.474	6.302	6.436	67,953	+0.07(+1.05%)
Mar 06, 2023	6.377	6.595	6.310	6.369	53,342	+0.01(+0.13%)
Mar 03, 2023	6.478	6.497	6.294	6.361	61,028	-0.08(-1.17%)
Mar 02, 2023	6.210	6.461	6.109	6.436	113,859	+0.13(+1.99%)
Mar 01, 2023	6.352	6.369	6.235	6.310	76,145	+0.01(+0.13%)
Feb 28, 2023	6.109	6.361	6.032	6.302	71,881	+0.18(+3.01%)
Feb 27, 2023	5.992	6.160	5.967	6.118	73,336	+0.13(+2.24%)
Feb 24, 2023	5.875	6.042	5.774	5.984	82,376	+0.10(+1.71%)
Feb 23, 2023	5.632	5.950	5.623	5.883	136,290	+0.30(+5.41%)
Feb 22, 2023	5.464	5.799	5.464	5.581	97,863	+0.08(+1.37%)
Feb 21, 2023	5.891	5.958	5.389	5.506	215,060	-0.51(-8.50%)
Feb 17, 2023	6.294	6.323	5.992	6.017	127,210	-0.21(-3.36%)
Feb 16, 2023	6.160	6.319	6.034	6.227	107,470	+0.02(+0.27%)
Feb 15, 2023	6.185	6.310	6.076	6.210	77,880	-0.07(-1.07%)
Feb 14, 2023	6.495	6.604	6.109	6.277	96,268	-0.18(-2.85%)
Feb 13, 2023	6.302	6.704	6.302	6.461	85,099	+0.18(+2.80%)
Feb 10, 2023	6.394	6.403	6.067	6.285	139,613	-0.13(-1.96%)
Feb 09, 2023	6.612	6.746	6.403	6.411	137,699	-0.16(-2.42%)
Feb 08, 2023	6.646	6.713	6.495	6.570	33,797	-0.14(-2.12%)
Feb 07, 2023	6.604	6.830	6.587	6.713	103,688	+0.08(+1.26%)
Feb 06, 2023	7.031	7.098	6.562	6.629	120,044	-0.39(-5.61%)
Feb 03, 2023	7.115	7.219	7.006	7.023	50,470	-0.13(-1.87%)
Feb 02, 2023	6.964	7.323	6.956	7.157	112,610	+0.28(+4.15%)
Feb 01, 2023	6.579	6.947	6.579	6.872	189,549	+0.24(+3.67%)
Jan 31, 2023	6.620	6.763	6.620	6.629	87,949	+0.02(+0.25%)
Jan 30, 2023	6.662	6.780	6.579	6.612	58,378	-0.08(-1.25%)
Jan 27, 2023	6.629	6.822	6.629	6.696	90,771	+0.08(+1.27%)
Jan 26, 2023	6.553	6.704	6.537	6.612	52,841	+0.14(+2.20%)
Jan 25, 2023	6.361	6.486	6.239	6.470	50,026	+0.11(+1.71%)
Jan 24, 2023	6.495	6.595	6.336	6.361	54,980	-0.19(-2.94%)
Jan 23, 2023	6.620	6.755	6.528	6.553	106,543	-0.03(-0.38%)
Jan 20, 2023	6.369	6.599	6.185	6.579	84,533	+0.22(+3.43%)
Jan 19, 2023	6.428	6.428	6.042	6.361	235,126	-0.14(-2.19%)
Jan 18, 2023	6.511	6.579	6.302	6.503	128,062	+0.11(+1.70%)
Jan 17, 2023	6.394	6.788	6.336	6.394	186,632	-0.03(-0.52%)
Jan 13, 2023	6.361	6.487	6.294	6.428	102,416	+0.05(+0.79%)
Jan 12, 2023	6.101	6.386	6.034	6.377	140,170	+0.30(+4.97%)
Jan 11, 2023	5.908	6.218	5.908	6.076	174,540	+0.19(+3.28%)
Jan 10, 2023	5.573	5.917	5.531	5.883	204,548	+0.24(+4.31%)
Jan 09, 2023	5.447	5.732	5.397	5.640	275,000	+0.27(+4.99%)
Jan 06, 2023	5.204	5.380	5.062	5.372	279,432	+0.22(+4.23%)
Jan 05, 2023	5.171	5.187	4.986	5.154	201,563	+0.02(+0.33%)
Jan 04, 2023	4.467	5.154	4.467	5.137	315,293	+0.67(+15.01%)
Jan 03, 2023	4.006	4.492	4.006	4.467	289,268	+0.50(+12.68%)
Dec 30, 2022	4.148	4.190	3.713	3.964	518,157	-0.24(-5.78%)
Dec 29, 2022	4.249	4.421	4.165	4.207	152,472	+0.01(+0.20%)
Dec 28, 2022	4.157	4.291	4.064	4.199	87,607	+0.06(+1.42%)
Dec 27, 2022	4.081	4.173	3.939	4.140	192,905	+0.08(+2.07%)
Dec 23, 2022	4.048	4.123	3.997	4.056	91,081	+0.02(+0.41%)
Dec 22, 2022	4.299	4.299	3.955	4.039	137,747	-0.29(-6.77%)
Dec 21, 2022	3.981	4.341	3.981	4.333	144,532	+0.32(+7.93%)
Dec 20, 2022	3.914	4.064	3.749	4.014	138,930	+0.10(+2.57%)
Dec 19, 2022	4.182	4.232	3.888	3.914	109,722	-0.26(-6.22%)
Dec 16, 2022	4.215	4.249	4.064	4.173	233,888	-0.08(-1.78%)
Dec 15, 2022	4.408	4.408	4.207	4.249	123,096	-0.16(-3.61%)
Dec 14, 2022	4.534	4.819	4.366	4.408	210,635	-0.14(-3.13%)
Dec 13, 2022	4.928	5.028	4.500	4.551	220,824	-0.13(-2.69%)
Dec 12, 2022	4.802	4.827	4.609	4.676	154,956	-0.13(-2.79%)
Dec 09, 2022	4.685	4.861	4.525	4.810	129,906	+0.10(+2.14%)
Dec 08, 2022	4.928	5.020	4.693	4.710	185,379	-0.19(-3.93%)
Dec 07, 2022	4.835	5.095	4.747	4.902	95,080	+0.04(+0.86%)
Dec 06, 2022	5.472	5.472	4.718	4.861	1,156,160	-0.34(-6.60%)
Dec 05, 2022	5.238	5.288	5.020	5.204	277,872	-0.37(-6.62%)
Dec 02, 2022	5.380	5.690	5.380	5.573	88,900	-0.22(-3.76%)
Dec 01, 2022	6.235	6.436	5.652	5.791	253,705	-0.33(-5.34%)
Nov 30, 2022	5.858	6.160	5.556	6.118	254,658	+0.08(+1.25%)
Nov 29, 2022	6.369	6.369	5.833	6.042	131,167	-0.31(-4.88%)
Nov 28, 2022	6.252	6.545	5.957	6.352	136,734	+0.03(+0.40%)
Nov 25, 2022	6.687	6.817	6.210	6.327	111,090	-0.72(-10.23%)
Nov 23, 2022	7.308	7.492	7.023	7.048	110,651	-0.35(-4.76%)
Nov 22, 2022	7.291	7.484	7.291	7.400	34,473	-0.05(-0.67%)
Nov 21, 2022	7.567	7.643	6.897	7.450	131,183	-0.39(-5.02%)
Nov 18, 2022	7.933	7.933	7.666	7.844	58,199	+0.04(+0.52%)
Nov 17, 2022	7.812	8.047	7.617	7.803	66,311	-0.14(-1.73%)
Nov 16, 2022	7.901	8.188	7.601	7.941	64,735	+0.01(+0.10%)
Nov 15, 2022	7.779	8.172	7.731	7.933	110,360	+0.27(+3.49%)
Nov 14, 2022	7.941	8.030	7.617	7.666	130,079	-0.20(-2.57%)
Nov 11, 2022	7.755	8.233	7.674	7.868	63,631	+0.26(+3.41%)
Nov 10, 2022	6.782	7.787	6.710	7.609	148,802	+1.01(+15.36%)
Nov 09, 2022	7.123	7.342	6.491	6.596	99,929	-0.53(-7.50%)
Nov 08, 2022	6.880	7.188	6.669	7.131	166,317	-0.40(-5.27%)
Nov 07, 2022	7.423	8.018	7.374	7.528	102,499	+0.13(+1.75%)
Nov 04, 2022	7.601	7.957	7.220	7.398	107,816	-0.19(-2.46%)
Nov 03, 2022	7.901	7.941	7.481	7.585	68,522	-0.36(-4.49%)
Nov 02, 2022	8.282	8.379	7.893	7.941	62,435	-0.37(-4.48%)

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.

Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Sections

Services

Poteau Daily News