Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

7.670 +0.180 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 7.530 7.850 7.384 7.670 218,915 +0.18(+2.40%)
May 25, 2023 7.780 7.780 7.490 7.490 102,508 -0.10(-1.32%)
May 24, 2023 7.520 7.680 7.430 7.590 160,898 +0.03(+0.40%)
May 23, 2023 7.600 7.880 7.530 7.560 123,475 -0.03(-0.40%)
May 22, 2023 7.560 7.730 7.540 7.590 132,979 +0.04(+0.53%)
May 19, 2023 7.550 7.730 7.470 7.550 127,057 -0.10(-1.31%)
May 18, 2023 7.583 7.756 7.535 7.650 236,728 +0.11(+1.40%)
May 17, 2023 7.602 7.650 7.400 7.544 167,417 +0.05(+0.64%)
May 16, 2023 7.544 7.679 7.477 7.496 123,766 -0.03(-0.38%)
May 15, 2023 7.583 7.705 7.477 7.525 192,891 +0.02(+0.26%)
May 12, 2023 7.535 7.544 7.458 7.506 52,716 +0.04(+0.51%)
May 11, 2023 7.410 7.535 7.410 7.468 61,408 +0.06(+0.78%)
May 10, 2023 7.602 7.602 7.391 7.410 45,169 -0.08(-1.03%)
May 09, 2023 7.535 7.669 7.439 7.487 62,054 -0.09(-1.14%)
May 08, 2023 7.669 7.707 7.554 7.573 93,864 -0.07(-0.88%)
May 05, 2023 7.573 7.688 7.458 7.640 143,486 +0.21(+2.84%)
May 04, 2023 6.738 7.592 6.738 7.429 131,914 +0.49(+7.05%)
May 03, 2023 7.141 7.352 6.940 6.940 46,023 -0.21(-2.95%)
May 02, 2023 7.372 7.372 6.997 7.151 54,765 -0.18(-2.49%)
May 01, 2023 7.400 7.463 7.304 7.333 34,199 -0.09(-1.16%)
Apr 28, 2023 7.295 7.554 7.295 7.420 220,181 +0.01(+0.13%)
Apr 27, 2023 7.439 7.592 7.298 7.410 25,389 +0.06(+0.78%)
Apr 26, 2023 7.324 7.468 7.303 7.352 33,974 -0.03(-0.39%)
Apr 25, 2023 7.439 7.496 7.324 7.381 34,355 -0.06(-0.77%)
Apr 24, 2023 7.448 7.564 7.420 7.439 59,116 -0.01(-0.13%)
Apr 21, 2023 7.487 7.506 7.420 7.448 51,876 -0.01(-0.13%)
Apr 20, 2023 7.372 7.468 7.333 7.458 17,436 +0.05(+0.65%)
Apr 19, 2023 7.352 7.448 7.256 7.410 24,933 +0.02(+0.26%)
Apr 18, 2023 7.535 7.556 7.352 7.391 127,387 -0.16(-2.16%)
Apr 17, 2023 7.717 7.871 7.487 7.554 106,530 -0.15(-1.99%)
Apr 14, 2023 7.679 7.875 7.525 7.708 52,905 +0.09(+1.13%)
Apr 13, 2023 7.525 7.660 7.448 7.621 61,953 +0.12(+1.66%)
Apr 12, 2023 7.621 7.621 7.434 7.496 40,515 -0.06(-0.76%)
Apr 11, 2023 7.420 7.592 7.256 7.554 70,937 +0.20(+2.74%)
Apr 10, 2023 7.276 7.391 7.199 7.352 41,415 +0.00(+0.00%)
Apr 06, 2023 7.343 7.439 7.295 7.352 51,065 +0.04(+0.53%)
Apr 05, 2023 7.122 7.333 7.103 7.314 60,369 +0.16(+2.28%)
Apr 04, 2023 7.237 7.237 7.016 7.151 53,812 +0.02(+0.27%)
Apr 03, 2023 7.055 7.141 6.997 7.132 36,870 +0.12(+1.78%)
Mar 31, 2023 7.237 7.237 6.959 7.007 118,293 -0.05(-0.68%)
Mar 30, 2023 7.276 7.276 6.978 7.055 25,056 -0.12(-1.61%)
Mar 29, 2023 7.074 7.180 6.959 7.170 54,888 +0.22(+3.18%)
Mar 28, 2023 6.940 6.973 6.834 6.949 29,047 +0.03(+0.42%)
Mar 27, 2023 6.853 6.949 6.767 6.921 86,998 +0.21(+3.15%)
Mar 24, 2023 6.729 6.729 6.527 6.709 80,074 -0.10(-1.41%)
Mar 23, 2023 7.093 7.199 6.777 6.805 98,448 -0.23(-3.27%)
Mar 22, 2023 7.122 7.362 7.007 7.036 93,590 -0.16(-2.27%)
Mar 21, 2023 7.295 7.295 7.030 7.199 117,805 +0.16(+2.32%)
Mar 20, 2023 6.852 7.082 6.622 7.036 240,285 +0.31(+4.65%)
Mar 17, 2023 6.649 6.879 6.649 6.723 122,821 -0.11(-1.62%)
Mar 16, 2023 6.649 6.833 6.459 6.833 62,907 +0.19(+2.91%)
Mar 15, 2023 6.300 6.686 6.300 6.640 64,339 +0.05(+0.70%)
Mar 14, 2023 6.456 6.732 6.318 6.594 106,441 +0.32(+5.13%)
Mar 13, 2023 6.815 6.852 6.171 6.272 247,981 -0.58(-8.46%)
Mar 10, 2023 6.594 6.861 6.585 6.852 394,795 +0.13(+1.92%)
Mar 09, 2023 6.162 6.741 5.518 6.723 407,547 +0.52(+8.30%)
Mar 08, 2023 7.082 7.082 6.190 6.208 208,642 -0.86(-12.11%)
Mar 07, 2023 6.990 7.105 6.916 7.063 61,919 +0.07(+1.05%)
Mar 06, 2023 6.999 7.238 6.925 6.990 48,606 +0.01(+0.13%)
Mar 03, 2023 7.109 7.130 6.907 6.981 55,609 -0.08(-1.17%)
Mar 02, 2023 6.815 7.091 6.705 7.063 103,749 +0.14(+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.