Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.44 -0.08 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.678 6.678 6.323 6.358 109,721 -0.21(-3.16%)
May 30, 2023 6.695 6.695 6.505 6.565 121,453 -0.07(-1.04%)
May 26, 2023 6.513 6.790 6.387 6.634 253,085 +0.16(+2.40%)
May 25, 2023 6.730 6.730 6.479 6.479 118,508 -0.09(-1.32%)
May 24, 2023 6.505 6.643 6.427 6.565 186,012 +0.03(+0.40%)
May 23, 2023 6.574 6.816 6.513 6.539 142,748 -0.03(-0.40%)
May 22, 2023 6.539 6.686 6.522 6.565 153,735 +0.03(+0.53%)
May 19, 2023 6.531 6.686 6.462 6.531 146,889 -0.09(-1.31%)
May 18, 2023 6.559 6.708 6.517 6.617 273,680 +0.09(+1.40%)
May 17, 2023 6.576 6.617 6.401 6.526 193,550 +0.04(+0.64%)
May 16, 2023 6.526 6.642 6.468 6.484 143,085 -0.02(-0.38%)
May 15, 2023 6.559 6.664 6.468 6.509 223,000 +0.02(+0.26%)
May 12, 2023 6.517 6.526 6.451 6.493 60,945 +0.03(+0.51%)
May 11, 2023 6.410 6.517 6.410 6.459 70,993 +0.05(+0.78%)
May 10, 2023 6.576 6.576 6.393 6.410 52,220 -0.07(-1.03%)
May 09, 2023 6.517 6.634 6.434 6.476 71,740 -0.07(-1.14%)
May 08, 2023 6.634 6.667 6.534 6.551 108,516 -0.06(-0.88%)
May 05, 2023 6.551 6.650 6.451 6.609 165,883 +0.18(+2.84%)
May 04, 2023 5.828 6.567 5.828 6.426 152,505 +0.42(+7.05%)
May 03, 2023 6.177 6.360 6.003 6.003 53,207 -0.18(-2.95%)
May 02, 2023 6.376 6.376 6.053 6.185 63,314 -0.16(-2.49%)
May 01, 2023 6.401 6.455 6.318 6.343 39,537 -0.07(-1.16%)
Apr 28, 2023 6.310 6.534 6.310 6.418 254,549 +0.01(+0.13%)
Apr 27, 2023 6.434 6.567 6.312 6.410 29,352 +0.05(+0.78%)
Apr 26, 2023 6.335 6.459 6.317 6.360 39,277 -0.02(-0.39%)
Apr 25, 2023 6.434 6.484 6.335 6.385 39,717 -0.05(-0.77%)
Apr 24, 2023 6.443 6.542 6.418 6.434 68,344 -0.01(-0.13%)
Apr 21, 2023 6.476 6.493 6.418 6.443 59,974 -0.01(-0.13%)
Apr 20, 2023 6.376 6.459 6.343 6.451 20,157 +0.04(+0.65%)
Apr 19, 2023 6.360 6.443 6.277 6.410 28,824 +0.02(+0.26%)
Apr 18, 2023 6.517 6.536 6.360 6.393 147,271 -0.14(-2.16%)
Apr 17, 2023 6.675 6.808 6.476 6.534 123,158 -0.13(-1.99%)
Apr 14, 2023 6.642 6.811 6.509 6.667 61,163 +0.07(+1.13%)
Apr 13, 2023 6.509 6.625 6.443 6.592 71,623 +0.11(+1.66%)
Apr 12, 2023 6.592 6.592 6.430 6.484 46,839 -0.05(-0.76%)
Apr 11, 2023 6.418 6.567 6.277 6.534 82,009 +0.17(+2.74%)
Apr 10, 2023 6.293 6.393 6.227 6.360 47,880 +0.00(+0.00%)
Apr 06, 2023 6.351 6.434 6.310 6.360 59,036 +0.03(+0.52%)
Apr 05, 2023 6.160 6.343 6.144 6.327 69,793 +0.14(+2.28%)
Apr 04, 2023 6.260 6.260 6.069 6.185 62,212 +0.02(+0.27%)
Apr 03, 2023 6.102 6.177 6.053 6.169 42,625 +0.11(+1.78%)
Mar 31, 2023 6.260 6.260 6.019 6.061 136,758 -0.04(-0.68%)
Mar 30, 2023 6.293 6.293 6.036 6.102 28,967 -0.10(-1.61%)
Mar 29, 2023 6.119 6.210 6.019 6.202 63,456 +0.19(+3.18%)
Mar 28, 2023 6.003 6.032 5.911 6.011 33,581 +0.02(+0.42%)
Mar 27, 2023 5.928 6.011 5.853 5.986 100,577 +0.18(+3.15%)
Mar 24, 2023 5.820 5.820 5.646 5.803 92,572 -0.08(-1.41%)
Mar 23, 2023 6.136 6.227 5.862 5.886 113,815 -0.20(-3.27%)
Mar 22, 2023 6.160 6.368 6.061 6.086 108,199 -0.14(-2.27%)
Mar 21, 2023 6.310 6.310 6.081 6.227 136,194 +0.14(+2.32%)
Mar 20, 2023 5.927 6.126 5.728 6.086 277,791 +0.27(+4.65%)
Mar 17, 2023 5.752 5.951 5.752 5.815 141,993 -0.10(-1.62%)
Mar 16, 2023 5.752 5.911 5.587 5.911 72,726 +0.17(+2.91%)
Mar 15, 2023 5.449 5.783 5.449 5.744 74,382 +0.04(+0.70%)
Mar 14, 2023 5.585 5.823 5.465 5.704 123,055 +0.28(+5.13%)
Mar 13, 2023 5.895 5.927 5.338 5.425 286,688 -0.50(-8.46%)
Mar 10, 2023 5.704 5.935 5.696 5.927 456,419 +0.11(+1.92%)
Mar 09, 2023 5.330 5.831 4.773 5.815 471,162 +0.45(+8.30%)
Mar 08, 2023 6.126 6.126 5.354 5.370 241,209 -0.74(-12.11%)
Mar 07, 2023 6.046 6.145 5.982 6.110 71,584 +0.06(+1.05%)
Mar 06, 2023 6.054 6.261 5.990 6.046 56,193 +0.01(+0.13%)
Mar 03, 2023 6.149 6.167 5.974 6.038 64,289 -0.07(-1.17%)
Mar 02, 2023 5.895 6.133 5.799 6.110 119,943 +0.12(+1.99%)
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.