Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.42 +0.03 (+0.29%)
Streaming Delayed Price Updated: 10:11 AM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 10.24 10.40 10.14 10.39 39,376 +0.15(+1.46%)
Dec 06, 2023 10.58 10.62 10.21 10.24 41,491 -0.30(-2.85%)
Dec 05, 2023 10.50 10.60 10.50 10.54 16,566 -0.03(-0.28%)
Dec 04, 2023 10.45 10.60 10.45 10.57 46,242 +0.13(+1.25%)
Dec 01, 2023 10.27 10.50 9.900 10.44 64,773 +0.09(+0.87%)
Nov 30, 2023 10.50 10.50 10.27 10.35 45,186 -0.03(-0.29%)
Nov 29, 2023 10.33 10.40 10.25 10.38 35,108 +0.11(+1.07%)
Nov 28, 2023 10.03 10.38 10.03 10.27 41,371 +0.10(+0.98%)
Nov 27, 2023 10.00 10.21 9.930 10.17 56,915 +0.13(+1.29%)
Nov 24, 2023 9.830 10.04 9.830 10.04 20,949 +0.05(+0.50%)
Nov 22, 2023 9.840 10.08 9.790 9.990 59,271 +0.12(+1.22%)
Nov 21, 2023 9.990 9.990 9.653 9.870 102,508 -0.29(-2.85%)
Nov 20, 2023 9.869 10.20 9.830 10.16 114,974 +0.30(+3.05%)
Nov 17, 2023 9.869 9.898 9.733 9.859 63,372 +0.09(+0.89%)
Nov 16, 2023 9.763 9.964 9.646 9.772 66,458 +0.13(+1.31%)
Nov 15, 2023 9.617 9.772 9.229 9.646 79,764 +0.05(+0.51%)
Nov 14, 2023 9.307 9.598 9.307 9.598 71,359 +0.27(+2.91%)
Nov 13, 2023 9.210 9.336 9.132 9.326 67,222 +0.11(+1.16%)
Nov 10, 2023 9.200 9.239 9.055 9.220 45,420 +0.03(+0.32%)
Nov 09, 2023 9.258 9.258 8.987 9.191 42,447 +0.30(+3.38%)
Nov 08, 2023 8.745 9.065 8.667 8.890 47,949 +0.02(+0.22%)
Nov 07, 2023 8.376 9.074 8.285 8.871 86,156 +0.61(+7.39%)
Nov 06, 2023 8.410 8.454 8.202 8.260 28,967 -0.10(-1.16%)
Nov 03, 2023 8.289 8.405 8.289 8.357 39,238 +0.21(+2.62%)
Nov 02, 2023 8.211 8.211 7.998 8.144 52,115 +0.05(+0.60%)
Nov 01, 2023 8.192 8.192 7.998 8.095 17,915 -0.02(-0.24%)
Oct 31, 2023 8.328 8.512 7.950 8.114 42,442 -0.09(-1.06%)
Oct 30, 2023 8.095 8.231 7.911 8.202 26,882 +0.16(+1.93%)
Oct 27, 2023 8.066 8.095 7.853 8.047 22,232 +0.00(+0.00%)
Oct 26, 2023 7.882 8.260 7.736 8.047 71,396 +0.16(+2.09%)
Oct 25, 2023 7.862 8.017 7.659 7.882 28,016 -0.03(-0.37%)
Oct 24, 2023 7.911 7.940 7.727 7.911 29,800 +0.05(+0.62%)
Oct 23, 2023 7.707 7.969 7.609 7.862 34,544 +0.11(+1.37%)
Oct 20, 2023 7.765 7.843 7.659 7.756 50,112 +0.01(+0.13%)
Oct 19, 2023 7.988 8.066 7.736 7.746 29,833 -0.24(-3.03%)
Oct 18, 2023 8.173 8.202 7.979 7.988 60,138 -0.17(-2.14%)
Oct 17, 2023 7.833 8.294 7.779 8.163 94,631 +0.30(+3.82%)
Oct 16, 2023 7.930 8.047 7.775 7.862 30,280 +0.06(+0.75%)
Oct 13, 2023 7.824 7.862 7.368 7.804 78,096 -0.04(-0.49%)
Oct 12, 2023 8.173 8.231 7.717 7.843 68,701 -0.41(-4.94%)
Oct 11, 2023 8.124 8.279 7.710 8.250 17,400 +0.06(+0.71%)
Oct 10, 2023 7.901 8.366 7.853 8.192 38,058 +0.25(+3.17%)
Oct 09, 2023 7.891 7.998 7.780 7.940 44,213 -0.06(-0.73%)
Oct 06, 2023 7.921 8.066 7.601 7.998 67,747 +0.07(+0.86%)
Oct 05, 2023 7.833 8.114 7.833 7.930 56,758 +0.10(+1.24%)
Oct 04, 2023 7.765 7.921 7.765 7.833 27,996 +0.06(+0.75%)
Oct 03, 2023 8.037 8.133 7.610 7.775 54,903 -0.26(-3.26%)
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.