Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.74 -0.23 (-2.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.00 11.00 10.73 10.74 123,337 -0.23(-2.10%)
Mar 27, 2024 10.92 11.00 10.88 10.97 40,789 +0.12(+1.11%)
Mar 26, 2024 10.97 10.97 10.78 10.85 24,305 -0.05(-0.46%)
Mar 25, 2024 10.98 10.98 10.87 10.90 14,321 +0.00(+0.00%)
Mar 22, 2024 11.00 11.00 10.84 10.90 34,895 -0.05(-0.46%)
Mar 21, 2024 11.09 11.09 10.81 10.95 35,951 +0.03(+0.27%)
Mar 20, 2024 10.73 11.00 10.67 10.92 28,669 +0.06(+0.55%)
Mar 19, 2024 10.64 10.86 10.44 10.86 67,175 +0.26(+2.45%)
Mar 18, 2024 10.50 10.63 10.25 10.60 58,332 +0.07(+0.66%)
Mar 15, 2024 10.17 10.56 10.17 10.53 107,612 +0.24(+2.33%)
Mar 14, 2024 10.59 10.59 10.22 10.29 27,230 -0.30(-2.83%)
Mar 13, 2024 10.29 10.60 10.29 10.59 35,591 +0.27(+2.62%)
Mar 12, 2024 10.36 10.43 10.13 10.32 50,205 -0.03(-0.29%)
Mar 11, 2024 10.35 10.37 10.26 10.35 19,680 +0.01(+0.10%)
Mar 08, 2024 10.40 10.44 10.17 10.34 32,927 +0.10(+0.98%)
Mar 07, 2024 10.33 10.35 10.18 10.24 37,285 +0.11(+1.09%)
Mar 06, 2024 10.11 10.16 10.07 10.13 20,358 +0.08(+0.80%)
Mar 05, 2024 9.870 10.36 9.870 10.05 57,944 -0.15(-1.47%)
Mar 04, 2024 10.46 10.46 10.20 10.20 42,532 -0.26(-2.49%)
Mar 01, 2024 10.52 10.53 10.28 10.46 23,545 -0.01(-0.10%)
Feb 29, 2024 10.30 10.49 10.28 10.47 33,138 +0.32(+3.15%)
Feb 28, 2024 10.12 10.27 10.11 10.15 26,602 -0.03(-0.29%)
Feb 27, 2024 10.14 10.32 10.11 10.18 39,538 -0.02(-0.20%)
Feb 26, 2024 10.29 10.37 10.18 10.20 21,205 -0.13(-1.26%)
Feb 23, 2024 10.40 10.40 10.22 10.33 34,366 +0.01(+0.10%)
Feb 22, 2024 10.42 10.54 10.30 10.32 38,730 -0.12(-1.15%)
Feb 21, 2024 10.39 10.99 10.36 10.44 95,705 -0.74(-6.62%)
Feb 20, 2024 10.94 11.28 10.89 11.18 218,780 +0.42(+3.88%)
Feb 16, 2024 10.65 10.85 10.41 10.76 79,452 +0.17(+1.56%)
Feb 15, 2024 10.33 10.65 10.27 10.60 67,026 +0.42(+4.11%)
Feb 14, 2024 10.09 10.46 10.02 10.18 50,723 +0.24(+2.45%)
Feb 13, 2024 10.12 10.17 9.897 9.936 63,400 -0.32(-3.13%)
Feb 12, 2024 10.32 10.36 10.24 10.26 50,737 +0.02(+0.19%)
Feb 09, 2024 10.08 10.29 10.08 10.24 45,127 +0.16(+1.54%)
Feb 08, 2024 10.10 10.13 9.926 10.08 48,105 +0.17(+1.67%)
Feb 07, 2024 10.18 10.18 9.887 9.916 30,639 -0.15(-1.45%)
Feb 06, 2024 10.05 10.18 10.05 10.06 14,122 +0.01(+0.10%)
Feb 05, 2024 10.28 10.28 10.01 10.05 32,288 -0.33(-3.18%)
Feb 02, 2024 10.56 10.56 10.36 10.38 32,443 -0.21(-2.02%)
Feb 01, 2024 10.37 10.64 10.37 10.60 26,233 +0.22(+2.16%)
Jan 31, 2024 10.67 10.72 10.36 10.37 32,368 -0.24(-2.29%)
Jan 30, 2024 10.78 10.78 10.62 10.62 13,097 -0.16(-1.44%)
Jan 29, 2024 10.69 10.79 10.60 10.77 30,464 +0.10(+0.91%)
Jan 26, 2024 10.69 10.73 10.65 10.67 16,050 -0.02(-0.18%)
Jan 25, 2024 10.58 10.69 10.47 10.69 25,820 +0.26(+2.52%)
Jan 24, 2024 10.67 10.67 10.40 10.43 21,867 -0.10(-0.92%)
Jan 23, 2024 10.67 10.67 10.35 10.53 20,982 -0.04(-0.37%)
Jan 22, 2024 10.53 10.60 10.45 10.57 29,260 +0.15(+1.40%)
Jan 19, 2024 10.30 10.56 10.19 10.42 56,724 +0.23(+2.29%)
Jan 18, 2024 10.13 10.24 10.08 10.19 17,065 +0.06(+0.58%)
Jan 17, 2024 10.02 10.21 10.02 10.13 25,131 -0.03(-0.29%)
Jan 16, 2024 10.13 10.22 9.887 10.16 39,634 +0.05(+0.48%)
Jan 12, 2024 10.30 10.31 10.11 10.11 24,412 -0.06(-0.57%)
Jan 11, 2024 10.31 10.31 10.09 10.17 32,302 -0.15(-1.41%)
Jan 10, 2024 10.34 10.35 10.16 10.31 37,718 -0.02(-0.19%)
Jan 09, 2024 10.20 10.37 10.20 10.33 24,579 +0.04(+0.38%)
Jan 08, 2024 10.07 10.33 10.07 10.30 21,007 +0.17(+1.73%)
Jan 05, 2024 10.20 10.38 10.11 10.12 38,076 -0.16(-1.51%)
Jan 04, 2024 10.52 10.52 10.27 10.28 26,586 -0.16(-1.49%)
Jan 03, 2024 10.47 10.69 10.28 10.43 94,924 -0.07(-0.65%)
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.