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 (%)
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%)
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%)
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.