Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.74 -0.23 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.65 10.65 9.897 10.30 153,103 -0.31(-2.93%)
Dec 28, 2023 10.49 10.68 10.49 10.62 63,530 -0.04(-0.37%)
Dec 27, 2023 10.54 10.69 10.50 10.65 28,810 +0.16(+1.48%)
Dec 26, 2023 10.50 10.55 10.46 10.50 23,424 +0.00(+0.00%)
Dec 22, 2023 10.67 10.67 10.45 10.50 27,341 -0.11(-1.01%)
Dec 21, 2023 10.47 10.63 10.34 10.61 62,909 +0.29(+2.83%)
Dec 20, 2023 10.57 10.64 10.30 10.31 70,733 -0.26(-2.48%)
Dec 19, 2023 10.66 10.75 10.57 10.58 52,507 -0.09(-0.82%)
Dec 18, 2023 10.81 10.89 10.63 10.66 49,891 -0.12(-1.08%)
Dec 15, 2023 10.60 10.84 10.50 10.78 209,544 +0.19(+1.84%)
Dec 14, 2023 10.43 10.65 10.30 10.59 86,999 +0.31(+3.03%)
Dec 13, 2023 10.10 10.39 10.02 10.28 71,556 +0.15(+1.44%)
Dec 12, 2023 9.994 10.20 9.965 10.13 20,684 +0.16(+1.56%)
Dec 11, 2023 10.08 10.16 9.955 9.975 27,072 -0.17(-1.72%)
Dec 08, 2023 10.10 10.21 10.04 10.15 30,530 +0.05(+0.48%)
Dec 07, 2023 9.955 10.11 9.858 10.10 40,503 +0.15(+1.46%)
Dec 06, 2023 10.29 10.32 9.926 9.955 42,678 -0.29(-2.85%)
Dec 05, 2023 10.21 10.30 10.21 10.25 17,040 -0.03(-0.28%)
Dec 04, 2023 10.16 10.30 10.16 10.28 47,565 +0.13(+1.25%)
Dec 01, 2023 9.984 10.21 9.625 10.15 66,626 +0.09(+0.87%)
Nov 30, 2023 10.21 10.21 9.984 10.06 46,479 -0.03(-0.29%)
Nov 29, 2023 10.04 10.11 9.965 10.09 36,112 +0.11(+1.07%)
Nov 28, 2023 9.751 10.09 9.751 9.984 42,555 +0.10(+0.98%)
Nov 27, 2023 9.722 9.926 9.654 9.887 58,544 +0.13(+1.29%)
Nov 24, 2023 9.556 9.761 9.556 9.761 21,548 +0.05(+0.50%)
Nov 22, 2023 9.566 9.800 9.518 9.712 60,967 +0.12(+1.22%)
Nov 21, 2023 9.712 9.712 9.384 9.595 105,442 -0.28(-2.85%)
Nov 20, 2023 9.595 9.915 9.557 9.877 118,265 +0.29(+3.05%)
Nov 17, 2023 9.595 9.623 9.462 9.585 65,185 +0.08(+0.89%)
Nov 16, 2023 9.491 9.687 9.378 9.500 68,360 +0.12(+1.31%)
Nov 15, 2023 9.349 9.500 8.973 9.378 82,047 +0.05(+0.51%)
Nov 14, 2023 9.048 9.331 9.048 9.331 73,402 +0.26(+2.91%)
Nov 13, 2023 8.954 9.076 8.878 9.067 69,146 +0.10(+1.16%)
Nov 10, 2023 8.944 8.982 8.803 8.963 46,720 +0.03(+0.32%)
Nov 09, 2023 9.001 9.001 8.737 8.935 43,662 +0.29(+3.38%)
Nov 08, 2023 8.501 8.812 8.426 8.643 49,321 +0.02(+0.22%)
Nov 07, 2023 8.143 8.822 8.055 8.624 88,622 +0.59(+7.39%)
Nov 06, 2023 8.176 8.218 7.973 8.030 29,796 -0.09(-1.16%)
Nov 03, 2023 8.058 8.171 8.058 8.124 40,361 +0.21(+2.62%)
Nov 02, 2023 7.983 7.983 7.776 7.917 53,606 +0.05(+0.60%)
Nov 01, 2023 7.964 7.964 7.776 7.870 18,427 -0.02(-0.24%)
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%)
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.