Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

8.970 -0.250 (-2.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 9.170 9.180 8.800 8.970 92,197 -0.25(-2.71%)
Sep 20, 2023 9.250 9.290 9.170 9.220 21,767 +0.06(+0.66%)
Sep 19, 2023 8.990 9.180 8.990 9.160 36,717 +0.06(+0.66%)
Sep 18, 2023 9.160 9.230 9.050 9.100 38,971 -0.09(-0.98%)
Sep 15, 2023 9.200 9.250 8.970 9.190 218,441 -0.03(-0.33%)
Sep 14, 2023 9.200 9.300 9.136 9.220 35,624 +0.07(+0.77%)
Sep 13, 2023 9.180 9.260 9.130 9.150 47,083 +0.05(+0.55%)
Sep 12, 2023 9.030 9.220 9.030 9.100 43,737 -0.05(-0.55%)
Sep 11, 2023 9.080 9.160 9.055 9.150 28,231 +0.12(+1.33%)
Sep 08, 2023 8.930 9.090 8.930 9.030 24,811 +0.03(+0.33%)
Sep 07, 2023 9.060 9.130 8.980 9.000 24,559 -0.11(-1.21%)
Sep 06, 2023 9.050 9.155 9.010 9.110 20,410 +0.07(+0.77%)
Sep 05, 2023 9.200 9.300 8.800 9.040 63,717 -0.22(-2.38%)
Sep 01, 2023 9.370 9.530 9.220 9.260 41,228 -0.06(-0.64%)
Aug 31, 2023 9.360 9.500 9.310 9.320 41,545 +0.06(+0.65%)
Aug 30, 2023 9.250 9.390 9.200 9.260 34,355 -0.03(-0.32%)
Aug 29, 2023 9.140 9.380 9.140 9.290 43,112 +0.15(+1.64%)
Aug 28, 2023 9.040 9.180 9.040 9.140 18,330 +0.11(+1.22%)
Aug 25, 2023 9.020 9.130 9.020 9.030 17,057 +0.04(+0.44%)
Aug 24, 2023 9.340 9.340 8.980 8.990 41,280 -0.27(-2.92%)
Aug 23, 2023 8.720 9.260 8.720 9.260 100,453 +0.59(+6.81%)
Aug 22, 2023 8.840 8.957 8.630 8.670 62,254 -0.18(-2.03%)
Aug 21, 2023 9.310 9.430 8.820 8.850 100,576 -0.59(-6.25%)
Aug 18, 2023 9.498 9.537 9.324 9.440 95,371 -0.05(-0.51%)
Aug 17, 2023 9.382 9.580 9.382 9.488 64,741 +0.15(+1.55%)
Aug 16, 2023 9.401 9.401 9.208 9.343 25,425 +0.10(+1.05%)
Aug 15, 2023 9.401 9.490 9.218 9.247 52,555 -0.23(-2.45%)
Aug 14, 2023 9.672 9.672 9.382 9.479 124,963 +0.13(+1.34%)
Aug 11, 2023 9.266 9.508 9.266 9.353 112,434 +0.09(+0.94%)
Aug 10, 2023 9.160 9.353 9.135 9.266 47,541 +0.15(+1.59%)
Aug 09, 2023 8.889 9.198 8.850 9.121 44,815 +0.14(+1.51%)
Aug 08, 2023 8.937 8.995 8.744 8.985 61,099 +0.04(+0.43%)
Aug 07, 2023 8.811 9.068 8.811 8.947 49,463 +0.14(+1.54%)
Aug 04, 2023 8.792 8.850 8.705 8.811 40,848 +0.09(+1.00%)
Aug 03, 2023 8.976 8.985 8.657 8.724 54,025 -0.28(-3.11%)
Aug 02, 2023 9.063 9.063 8.976 9.005 33,444 -0.11(-1.17%)
Aug 01, 2023 9.189 9.189 8.985 9.111 23,717 -0.06(-0.63%)
Jul 31, 2023 9.305 9.305 9.014 9.169 48,448 -0.01(-0.11%)
Jul 28, 2023 9.072 9.218 9.053 9.179 33,482 +0.15(+1.71%)
Jul 27, 2023 9.247 9.251 9.005 9.024 48,217 -0.20(-2.20%)
Jul 26, 2023 9.072 9.237 9.045 9.227 31,343 +0.15(+1.71%)
Jul 25, 2023 9.053 9.150 9.005 9.072 17,847 +0.02(+0.21%)
Jul 24, 2023 8.956 9.169 8.956 9.053 52,781 +0.06(+0.65%)
Jul 21, 2023 8.956 9.092 8.894 8.995 84,830 +0.07(+0.76%)
Jul 20, 2023 8.821 8.927 8.705 8.927 56,078 +0.03(+0.33%)
Jul 19, 2023 9.005 9.121 8.894 8.898 72,845 -0.10(-1.08%)
Jul 18, 2023 8.608 9.034 8.492 8.995 171,244 +0.44(+5.20%)
Jul 17, 2023 8.231 8.589 8.231 8.550 106,486 +0.31(+3.76%)
Jul 14, 2023 8.434 8.434 8.154 8.241 27,946 -0.15(-1.73%)
Jul 13, 2023 8.173 8.424 8.173 8.386 68,317 +0.23(+2.85%)
Jul 12, 2023 8.241 8.250 8.105 8.154 30,601 +0.03(+0.36%)
Jul 11, 2023 7.989 8.163 7.989 8.125 64,929 +0.17(+2.19%)
Jul 10, 2023 7.738 7.970 7.738 7.950 47,512 +0.20(+2.62%)
Jul 07, 2023 7.699 7.805 7.668 7.747 46,655 +0.05(+0.63%)
Jul 06, 2023 7.863 7.980 7.689 7.699 82,481 -0.21(-2.69%)
Jul 05, 2023 7.834 8.028 7.834 7.912 109,020 +0.08(+0.99%)
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.