Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

11.12 +0.24 (+2.21%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.