Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)

8.9400
+0.0600 (0.68%)
NYSE· Last Trade: Jul 9th, 5:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/20268.959.048.878.8879,1768.88
7/07/20269.069.108.958.9586,0138.95
7/06/20269.019.098.989.0291,4139.02
7/02/20269.079.148.979.04115,3429.04
7/01/20269.119.159.019.0398,4689.03
6/30/20268.899.108.869.08150,8559.08
6/29/20268.999.028.858.97168,7948.97
6/26/20268.789.108.789.05770,3329.05
6/25/20268.878.918.648.7390,8338.73
6/24/20268.678.968.678.89164,9468.89
6/23/20268.688.798.478.60161,1818.60
6/22/20268.498.718.498.67232,2808.67
6/18/20268.518.598.438.45185,1118.45
6/17/20268.318.678.318.46231,0168.46
6/16/20268.368.548.368.51337,6248.51
6/15/20268.468.528.288.29120,4808.29
6/12/20268.428.548.408.44136,9558.44
6/11/20268.468.498.398.42109,6328.42
6/10/20268.348.448.308.42145,9618.42
6/09/20268.198.388.178.34221,2818.34
6/08/20268.278.388.158.15136,0278.15
6/05/20268.148.358.138.27217,3718.27
6/04/20268.058.248.058.13109,7758.13
6/03/20268.258.297.967.98225,7937.98
6/02/20268.168.288.148.2570,2638.25
6/01/20268.238.308.138.15161,9258.15
5/29/20260.008.398.228.23120,8848.23
5/28/20268.358.388.308.3184,1598.31
5/27/20268.228.408.208.33156,3218.33
5/26/20268.128.258.108.17146,2288.17
5/22/20268.208.288.108.13205,9748.13
5/21/20268.388.528.338.45209,5708.13
5/20/20268.298.448.268.40128,6958.08
5/19/20268.258.398.208.2588,4957.94
5/18/20268.348.418.268.2891,2317.97
5/15/20268.448.558.308.31115,8788.00
5/14/20268.578.658.508.5177,1478.19
5/13/20268.548.628.498.52116,2488.20
5/12/20268.548.768.518.58101,7928.26
5/11/20268.768.888.498.50311,5928.18
5/08/20268.878.958.808.8272,4118.49
5/07/20268.939.008.828.8264,7928.49
5/06/20268.909.118.828.87106,2568.53
5/05/20268.889.038.698.7191,8468.38
5/04/20269.259.309.039.0380,2058.69
5/01/20269.079.249.079.2354,9438.88
4/30/20269.019.119.019.0740,5978.73
4/29/20269.139.159.009.0346,0288.69
4/28/20269.189.229.169.1838,9628.83
4/27/20269.089.239.089.1666,2918.81
4/24/20268.909.118.909.1059,1398.76
4/23/20269.029.038.868.9350,9448.59
4/22/20269.019.118.989.0253,5108.68
4/21/20269.169.168.978.9969,3628.65
4/20/20269.099.169.099.1272,6168.77
4/17/20269.009.229.009.16118,2148.81
4/16/20268.959.008.908.9066,4608.56
4/15/20268.969.038.928.98102,2438.64
4/14/20268.899.008.818.9286,1978.58
4/13/20268.558.868.558.8574,3118.51
4/10/20268.598.628.508.6040,5228.27