Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.69 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.84 11.11 10.78 10.96 100,904 +0.39(+3.74%)
Aug 30, 2022 11.00 11.00 10.52 10.56 73,915 -0.17(-1.55%)
Aug 29, 2022 10.25 10.81 9.992 10.73 71,001 +0.47(+4.62%)
Aug 26, 2022 10.38 10.46 10.21 10.25 16,392 -0.10(-0.99%)
Aug 25, 2022 10.25 10.37 10.10 10.36 21,073 +0.24(+2.42%)
Aug 24, 2022 10.53 10.53 10.01 10.11 40,042 -0.38(-3.61%)
Aug 23, 2022 10.66 10.78 10.36 10.49 57,124 -0.25(-2.35%)
Aug 22, 2022 11.49 11.65 10.44 10.74 60,858 -0.87(-7.48%)
Aug 19, 2022 11.75 11.75 11.50 11.61 43,588 -0.17(-1.47%)
Aug 18, 2022 11.90 12.00 11.58 11.79 85,036 +0.01(+0.07%)
Aug 17, 2022 11.92 11.92 11.69 11.78 40,780 -0.15(-1.22%)
Aug 16, 2022 11.92 11.93 11.85 11.92 54,690 +0.04(+0.32%)
Aug 15, 2022 11.92 11.93 11.77 11.88 40,306 +0.05(+0.39%)
Aug 12, 2022 11.82 11.88 11.76 11.84 39,230 +0.12(+1.05%)
Aug 11, 2022 11.81 11.99 11.72 11.72 31,184 -0.15(-1.29%)
Aug 10, 2022 11.43 11.94 11.32 11.87 28,794 +0.55(+4.88%)
Aug 09, 2022 11.35 11.50 11.21 11.32 25,454 +0.00(+0.00%)
Aug 08, 2022 11.33 11.46 11.31 11.32 21,837 +0.09(+0.82%)
Aug 05, 2022 11.36 11.38 11.19 11.23 22,074 -0.08(-0.75%)
Aug 04, 2022 11.27 11.39 11.20 11.31 26,499 -0.12(-1.01%)
Aug 03, 2022 11.20 11.49 11.20 11.42 14,737 +0.15(+1.29%)
Aug 02, 2022 11.37 11.49 11.24 11.28 12,447 -0.08(-0.68%)
Aug 01, 2022 10.89 11.42 10.83 11.36 25,881 +0.51(+4.66%)
Jul 29, 2022 11.78 11.85 10.83 10.85 72,441 -1.03(-8.65%)
Jul 28, 2022 11.95 11.95 11.74 11.88 28,005 -0.09(-0.77%)
Jul 27, 2022 12.07 12.09 11.92 11.97 49,520 +0.03(+0.26%)
Jul 26, 2022 11.62 11.97 11.56 11.94 26,907 +0.39(+3.39%)
Jul 25, 2022 11.50 11.57 11.43 11.55 10,730 +0.09(+0.80%)
Jul 22, 2022 11.37 11.59 11.37 11.46 39,105 +0.08(+0.74%)
Jul 21, 2022 11.35 11.47 11.27 11.37 15,338 -0.02(-0.13%)
Jul 20, 2022 11.14 11.46 11.12 11.39 24,931 +0.22(+1.99%)
Jul 19, 2022 11.06 11.31 11.00 11.16 22,932 +0.28(+2.61%)
Jul 18, 2022 10.81 11.08 10.75 10.88 26,301 +0.12(+1.14%)
Jul 15, 2022 11.12 11.33 10.60 10.76 77,813 -0.15(-1.41%)
Jul 14, 2022 10.92 10.94 10.83 10.91 25,770 -0.10(-0.91%)
Jul 13, 2022 10.58 11.08 10.43 11.01 43,898 +0.48(+4.59%)
Jul 12, 2022 10.21 10.63 10.21 10.53 30,838 +0.27(+2.62%)
Jul 11, 2022 10.20 10.39 10.20 10.26 24,916 -0.08(-0.74%)
Jul 08, 2022 10.12 10.35 10.07 10.34 30,571 +0.25(+2.51%)
Jul 07, 2022 10.08 10.18 9.976 10.08 30,075 +0.12(+1.15%)
Jul 06, 2022 10.16 10.37 9.945 9.968 43,808 -0.24(-2.33%)
Jul 05, 2022 10.24 10.43 9.707 10.21 75,397 -0.08(-0.74%)
Jul 01, 2022 10.11 10.50 10.10 10.28 52,254 +0.34(+3.47%)
Jun 30, 2022 9.523 9.960 9.470 9.937 35,298 +0.28(+2.86%)
Jun 29, 2022 9.799 9.891 9.523 9.661 55,241 -0.16(-1.64%)
Jun 28, 2022 10.12 10.24 9.776 9.822 52,693 -0.31(-3.10%)
Jun 27, 2022 10.54 10.54 10.05 10.14 48,919 -0.38(-3.64%)
Jun 24, 2022 9.930 11.12 9.930 10.52 440,527 +0.66(+6.69%)
Jun 23, 2022 9.585 10.01 9.539 9.861 84,808 +0.24(+2.47%)
Jun 22, 2022 9.853 9.983 9.362 9.623 99,044 -0.19(-1.95%)
Jun 21, 2022 9.930 10.40 9.769 9.815 81,713 -0.06(-0.62%)
Jun 17, 2022 9.531 9.876 9.355 9.876 118,505 +0.32(+3.37%)
Jun 16, 2022 9.776 9.776 9.431 9.554 68,409 -0.31(-3.11%)
Jun 15, 2022 9.999 10.06 9.757 9.861 54,416 -0.01(-0.08%)
Jun 14, 2022 10.04 10.13 9.700 9.868 83,861 -0.07(-0.69%)
Jun 13, 2022 10.01 10.01 9.650 9.937 121,438 -0.18(-1.82%)
Jun 10, 2022 10.18 10.24 9.968 10.12 56,563 -0.12(-1.20%)
Jun 09, 2022 10.50 10.50 10.16 10.24 26,357 -0.30(-2.84%)
Jun 08, 2022 10.69 10.72 10.50 10.54 18,139 -0.22(-2.07%)
Jun 07, 2022 10.73 10.83 10.39 10.77 79,052 -0.06(-0.57%)
Jun 06, 2022 11.35 11.64 10.80 10.83 44,580 -0.46(-4.08%)
Jun 03, 2022 11.12 11.30 10.89 11.29 42,252 +0.08(+0.75%)
Jun 02, 2022 10.89 11.28 10.60 11.20 54,741 +0.36(+3.32%)
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.