Angel Oak Mortgage REIT Inc (NY: AOMR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	12.31	12.35	11.97	12.29	113,104	+0.03(+0.24%)
Jul 31, 2024	12.19	12.38	12.00	12.27	235,489	+0.21(+1.78%)
Jul 30, 2024	12.04	12.08	11.94	12.05	50,562	+0.10(+0.81%)
Jul 29, 2024	11.89	12.08	11.89	11.95	62,742	+0.00(+0.00%)
Jul 26, 2024	11.57	12.03	11.47	11.95	490,991	+0.51(+4.42%)
Jul 25, 2024	11.76	11.76	11.39	11.45	534,791	-0.18(-1.51%)
Jul 24, 2024	11.96	11.96	11.62	11.62	53,284	-0.31(-2.61%)
Jul 23, 2024	11.95	12.10	11.86	11.93	61,591	-0.02(-0.16%)
Jul 22, 2024	12.03	12.07	11.94	11.95	54,230	-0.03(-0.24%)
Jul 19, 2024	12.25	12.33	11.88	11.98	83,604	-0.26(-2.15%)
Jul 18, 2024	12.07	12.43	12.07	12.25	1,093,689	+0.20(+1.70%)
Jul 17, 2024	11.87	12.17	11.87	12.04	122,591	+0.15(+1.23%)
Jul 16, 2024	11.81	12.13	11.68	11.90	154,416	+0.14(+1.16%)
Jul 15, 2024	11.53	11.77	11.53	11.76	93,478	+0.32(+2.81%)
Jul 12, 2024	11.68	11.68	11.35	11.44	117,289	-0.15(-1.26%)
Jul 11, 2024	11.58	11.71	11.46	11.58	114,382	+0.15(+1.28%)
Jul 10, 2024	11.24	11.44	11.15	11.44	52,347	+0.24(+2.17%)
Jul 09, 2024	11.29	11.34	11.18	11.19	30,860	-0.15(-1.29%)
Jul 08, 2024	11.41	11.54	11.17	11.34	113,294	-0.06(-0.51%)
Jul 05, 2024	11.87	11.87	11.34	11.40	127,089	-0.27(-2.33%)
Jul 03, 2024	12.00	12.19	11.58	11.67	66,094	-0.33(-2.76%)
Jul 02, 2024	12.73	12.73	11.92	12.00	83,345	-0.67(-5.30%)

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.