Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

9.020 -0.160 (-1.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 9.180 9.216 9.020 9.020 76,009 -0.16(-1.74%)
Oct 30, 2024 9.150 9.275 9.100 9.180 92,082 +0.06(+0.66%)
Oct 29, 2024 9.170 9.220 9.100 9.120 120,256 -0.13(-1.41%)
Oct 28, 2024 9.380 9.380 9.230 9.250 96,090 -0.09(-0.96%)
Oct 25, 2024 9.510 9.616 9.300 9.340 79,067 -0.08(-0.85%)
Oct 24, 2024 9.550 9.550 9.395 9.420 112,555 -0.09(-0.95%)
Oct 23, 2024 9.620 9.620 9.385 9.510 92,235 -0.15(-1.55%)
Oct 22, 2024 9.720 9.770 9.542 9.660 79,647 -0.04(-0.41%)
Oct 21, 2024 9.950 10.06 9.680 9.700 152,324 -0.09(-0.92%)
Oct 18, 2024 9.860 9.860 9.756 9.790 94,348 -0.05(-0.51%)
Oct 17, 2024 10.03 10.03 9.840 9.840 38,191 -0.13(-1.30%)
Oct 16, 2024 9.980 10.07 9.940 9.970 85,442 +0.04(+0.40%)
Oct 15, 2024 9.880 10.05 9.880 9.930 80,095 +0.05(+0.51%)
Oct 14, 2024 9.930 9.930 9.825 9.880 45,612 -0.02(-0.20%)
Oct 11, 2024 9.980 9.980 9.855 9.900 44,635 +0.02(+0.20%)
Oct 10, 2024 9.800 9.890 9.800 9.880 64,712 +0.00(+0.00%)
Oct 09, 2024 9.940 10.01 9.850 9.880 71,899 -0.11(-1.10%)
Oct 08, 2024 10.02 10.04 9.940 9.990 61,894 -0.01(-0.10%)
Oct 07, 2024 10.26 10.26 9.960 10.00 61,763 -0.26(-2.53%)
Oct 04, 2024 10.26 10.41 10.20 10.26 123,626 +0.03(+0.29%)
Oct 03, 2024 10.22 10.26 10.12 10.23 81,298 +0.00(+0.00%)
Oct 02, 2024 10.37 10.44 10.23 10.23 64,592 -0.13(-1.25%)
Oct 01, 2024 10.40 10.46 10.23 10.36 85,994 -0.07(-0.67%)
Sep 30, 2024 10.34 10.47 10.27 10.43 153,145 +0.10(+0.97%)
Sep 27, 2024 10.38 10.46 10.28 10.33 82,416 +0.05(+0.49%)
Sep 26, 2024 10.29 10.31 10.23 10.28 50,699 +0.05(+0.49%)
Sep 25, 2024 10.38 10.42 10.21 10.23 85,728 -0.20(-1.92%)
Sep 24, 2024 10.41 10.58 10.36 10.43 98,774 +0.06(+0.58%)
Sep 23, 2024 10.61 10.66 10.37 10.37 101,199 -0.22(-2.08%)
Sep 20, 2024 10.48 10.65 10.48 10.59 658,559 +0.02(+0.19%)
Sep 19, 2024 10.57 10.78 10.49 10.57 151,528 +0.13(+1.25%)
Sep 18, 2024 10.56 10.78 10.44 10.44 156,629 -0.08(-0.76%)
Sep 17, 2024 10.49 10.68 10.00 10.52 651,522 +0.12(+1.15%)
Sep 16, 2024 10.49 10.50 10.31 10.40 112,601 -0.03(-0.29%)
Sep 13, 2024 10.47 10.48 10.37 10.43 83,435 +0.03(+0.29%)
Sep 12, 2024 10.31 10.40 10.26 10.40 65,071 +0.14(+1.36%)
Sep 11, 2024 10.37 10.39 10.20 10.26 95,934 -0.17(-1.63%)
Sep 10, 2024 10.32 10.48 10.31 10.43 164,902 +0.06(+0.58%)
Sep 09, 2024 10.97 10.97 10.28 10.37 173,715 -0.56(-5.12%)
Sep 06, 2024 11.20 11.20 10.91 10.93 54,152 -0.16(-1.44%)
Sep 05, 2024 11.08 11.15 10.97 11.09 68,362 +0.10(+0.91%)
Sep 04, 2024 11.20 11.20 10.86 10.99 105,483 -0.20(-1.79%)
Sep 03, 2024 11.32 11.33 11.13 11.19 78,400 -0.11(-0.97%)
Aug 30, 2024 11.45 11.45 11.17 11.30 81,949 -0.05(-0.44%)
Aug 29, 2024 11.49 11.51 11.34 11.35 59,994 -0.07(-0.61%)
Aug 28, 2024 11.40 11.50 11.39 11.42 83,544 +0.01(+0.09%)
Aug 27, 2024 11.21 11.41 11.20 11.41 130,417 +0.20(+1.78%)
Aug 26, 2024 11.20 11.37 11.19 11.21 136,775 +0.08(+0.72%)
Aug 23, 2024 11.09 11.21 10.95 11.13 138,208 +0.08(+0.72%)
Aug 22, 2024 11.68 11.68 11.01 11.05 197,710 -0.67(-5.72%)
Aug 21, 2024 11.78 11.82 11.70 11.72 1,280,888 -0.02(-0.17%)
Aug 20, 2024 11.83 11.92 11.68 11.74 118,543 -0.10(-0.82%)
Aug 19, 2024 11.54 11.92 11.50 11.84 211,959 +0.35(+3.05%)
Aug 16, 2024 11.61 11.67 11.48 11.49 55,812 -0.13(-1.09%)
Aug 15, 2024 11.68 11.71 11.52 11.61 71,569 +0.07(+0.59%)
Aug 14, 2024 11.55 11.55 11.39 11.54 77,905 +0.00(+0.00%)
Aug 13, 2024 11.54 11.54 11.34 11.54 64,269 +0.14(+1.19%)
Aug 12, 2024 11.81 11.81 11.36 11.41 115,460 -0.37(-3.14%)
Aug 09, 2024 11.91 11.91 11.73 11.78 48,983 -0.19(-1.55%)
Aug 08, 2024 12.09 12.12 11.95 11.96 79,278 -0.08(-0.65%)
Aug 07, 2024 12.14 12.27 11.97 12.04 56,210 +0.06(+0.49%)
Aug 06, 2024 12.25 12.25 11.83 11.98 79,285 -0.03(-0.24%)
Aug 05, 2024 12.24 12.25 11.90 12.01 96,961 -0.56(-4.49%)
Aug 02, 2024 12.03 12.60 12.00 12.58 126,406 +0.28(+2.30%)
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.