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 (%)
May 31, 2023 7.037 7.037 6.664 6.700 104,111 -0.22(-3.16%)
May 30, 2023 7.056 7.056 6.855 6.919 115,243 -0.07(-1.04%)
May 26, 2023 6.864 7.156 6.731 6.992 240,146 +0.16(+2.40%)
May 25, 2023 7.092 7.092 6.828 6.828 112,449 -0.09(-1.32%)
May 24, 2023 6.855 7.001 6.773 6.919 176,502 +0.03(+0.40%)
May 23, 2023 6.928 7.183 6.864 6.892 135,450 -0.03(-0.40%)
May 22, 2023 6.892 7.047 6.873 6.919 145,876 +0.04(+0.53%)
May 19, 2023 6.882 7.046 6.810 6.882 139,379 -0.09(-1.31%)
May 18, 2023 6.912 7.070 6.869 6.974 259,688 +0.10(+1.40%)
May 17, 2023 6.930 6.974 6.746 6.877 183,655 +0.04(+0.64%)
May 16, 2023 6.877 7.000 6.816 6.834 135,770 -0.03(-0.38%)
May 15, 2023 6.912 7.023 6.816 6.860 211,599 +0.02(+0.26%)
May 12, 2023 6.869 6.877 6.799 6.842 57,829 +0.03(+0.51%)
May 11, 2023 6.755 6.869 6.755 6.807 67,364 +0.05(+0.78%)
May 10, 2023 6.930 6.930 6.737 6.755 49,550 -0.07(-1.03%)
May 09, 2023 6.869 6.991 6.781 6.825 68,073 -0.08(-1.14%)
May 08, 2023 6.991 7.026 6.886 6.904 102,968 -0.06(-0.88%)
May 05, 2023 6.904 7.009 6.799 6.965 157,402 +0.19(+2.84%)
May 04, 2023 6.142 6.921 6.142 6.772 144,708 +0.45(+7.05%)
May 03, 2023 6.510 6.702 6.326 6.326 50,487 -0.19(-2.95%)
May 02, 2023 6.720 6.720 6.379 6.519 60,077 -0.17(-2.49%)
May 01, 2023 6.746 6.803 6.659 6.685 37,515 -0.08(-1.16%)
Apr 28, 2023 6.650 6.886 6.650 6.764 241,536 +0.01(+0.13%)
Apr 27, 2023 6.781 6.921 6.653 6.755 27,851 +0.05(+0.78%)
Apr 26, 2023 6.676 6.807 6.658 6.702 37,269 -0.03(-0.39%)
Apr 25, 2023 6.781 6.834 6.676 6.729 37,687 -0.05(-0.77%)
Apr 24, 2023 6.790 6.895 6.764 6.781 64,850 -0.01(-0.13%)
Apr 21, 2023 6.825 6.842 6.764 6.790 56,908 -0.01(-0.13%)
Apr 20, 2023 6.720 6.807 6.685 6.799 19,127 +0.04(+0.65%)
Apr 19, 2023 6.702 6.790 6.615 6.755 27,351 +0.02(+0.26%)
Apr 18, 2023 6.869 6.888 6.702 6.737 139,742 -0.15(-2.16%)
Apr 17, 2023 7.035 7.175 6.825 6.886 116,862 -0.14(-1.99%)
Apr 14, 2023 7.000 7.178 6.860 7.026 58,036 +0.08(+1.13%)
Apr 13, 2023 6.860 6.982 6.790 6.947 67,962 +0.11(+1.66%)
Apr 12, 2023 6.947 6.947 6.777 6.834 44,445 -0.05(-0.76%)
Apr 11, 2023 6.764 6.921 6.615 6.886 77,817 +0.18(+2.74%)
Apr 10, 2023 6.632 6.737 6.562 6.702 45,432 +0.00(+0.00%)
Apr 06, 2023 6.694 6.781 6.650 6.702 56,017 +0.04(+0.52%)
Apr 05, 2023 6.492 6.685 6.475 6.667 66,224 +0.15(+2.28%)
Apr 04, 2023 6.597 6.597 6.396 6.519 59,031 +0.02(+0.27%)
Apr 03, 2023 6.431 6.510 6.379 6.501 40,446 +0.11(+1.78%)
Mar 31, 2023 6.597 6.597 6.344 6.387 129,766 -0.04(-0.68%)
Mar 30, 2023 6.632 6.632 6.361 6.431 27,486 -0.10(-1.61%)
Mar 29, 2023 6.449 6.545 6.344 6.536 60,212 +0.20(+3.18%)
Mar 28, 2023 6.326 6.357 6.230 6.335 31,864 +0.03(+0.42%)
Mar 27, 2023 6.247 6.335 6.169 6.309 95,435 +0.19(+3.15%)
Mar 24, 2023 6.134 6.134 5.950 6.116 87,840 -0.09(-1.41%)
Mar 23, 2023 6.466 6.562 6.177 6.204 107,997 -0.21(-3.27%)
Mar 22, 2023 6.492 6.711 6.387 6.414 102,667 -0.15(-2.27%)
Mar 21, 2023 6.650 6.650 6.408 6.562 129,231 +0.15(+2.32%)
Mar 20, 2023 6.246 6.456 6.036 6.414 263,589 +0.29(+4.65%)
Mar 17, 2023 6.062 6.271 6.062 6.129 134,733 -0.10(-1.62%)
Mar 16, 2023 6.062 6.229 5.888 6.229 69,008 +0.18(+2.91%)
Mar 15, 2023 5.743 6.095 5.743 6.053 70,579 +0.04(+0.70%)
Mar 14, 2023 5.885 6.137 5.760 6.011 116,764 +0.29(+5.13%)
Mar 13, 2023 6.212 6.246 5.626 5.718 272,032 -0.53(-8.46%)
Mar 10, 2023 6.011 6.254 6.003 6.246 433,085 +0.12(+1.92%)
Mar 09, 2023 5.617 6.145 5.030 6.129 447,074 +0.47(+8.30%)
Mar 08, 2023 6.456 6.456 5.642 5.659 228,877 -0.78(-12.11%)
Mar 07, 2023 6.372 6.477 6.305 6.439 67,924 +0.07(+1.05%)
Mar 06, 2023 6.380 6.598 6.313 6.372 53,320 +0.01(+0.13%)
Mar 03, 2023 6.481 6.500 6.296 6.363 61,002 -0.08(-1.17%)
Mar 02, 2023 6.212 6.464 6.112 6.439 113,811 +0.13(+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.