Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.33 +0.05 (+0.49%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.285	6.420	6.285	6.293	92,648	+0.02(+0.25%)
Jan 30, 2023	6.324	6.436	6.245	6.277	61,497	-0.08(-1.25%)
Jan 27, 2023	6.293	6.476	6.293	6.356	95,621	+0.08(+1.27%)
Jan 26, 2023	6.221	6.364	6.205	6.277	55,665	+0.14(+2.20%)
Jan 25, 2023	6.038	6.157	5.923	6.141	52,699	+0.10(+1.71%)
Jan 24, 2023	6.165	6.261	6.014	6.038	57,917	-0.18(-2.94%)
Jan 23, 2023	6.285	6.412	6.197	6.221	112,236	-0.02(-0.38%)
Jan 20, 2023	6.046	6.265	5.871	6.245	89,050	+0.21(+3.43%)
Jan 19, 2023	6.102	6.102	5.736	6.038	247,689	-0.14(-2.19%)
Jan 18, 2023	6.181	6.245	5.982	6.173	134,904	+0.10(+1.70%)
Jan 17, 2023	6.070	6.444	6.014	6.070	196,604	-0.03(-0.52%)
Jan 13, 2023	6.038	6.158	5.974	6.102	107,888	+0.05(+0.79%)
Jan 12, 2023	5.791	6.062	5.728	6.054	147,659	+0.29(+4.97%)
Jan 11, 2023	5.608	5.903	5.608	5.768	183,866	+0.18(+3.28%)
Jan 10, 2023	5.290	5.616	5.250	5.585	215,478	+0.23(+4.31%)
Jan 09, 2023	5.171	5.441	5.123	5.354	289,694	+0.25(+4.99%)
Jan 06, 2023	4.940	5.107	4.805	5.099	294,363	+0.21(+4.23%)
Jan 05, 2023	4.908	4.924	4.733	4.892	212,332	+0.02(+0.33%)
Jan 04, 2023	4.240	4.892	4.240	4.877	332,140	+0.64(+15.01%)

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.