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

8.6000
-0.0400 (-0.46%)
NYSE · Last Trade: Mar 6th, 11:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20268.548.658.478.6076,4138.60
3/05/20268.568.688.558.6459,7628.64
3/04/20268.668.758.578.64106,7078.64
3/03/20268.658.708.508.6480,1688.64
3/02/20268.438.818.418.71142,1408.71
2/27/20268.598.628.388.58122,2088.58
2/26/20268.428.608.418.5893,1778.58
2/25/20268.488.688.208.3276,7048.32
2/24/20268.398.488.298.3472,5578.34
2/23/20268.558.648.318.32151,1158.32
2/20/20268.718.748.628.63163,0118.63
2/19/20269.129.128.919.00289,3098.68
2/18/20269.139.209.079.0795,7228.75
2/17/20269.119.209.049.1479,6228.82
2/13/20268.989.228.989.1288,7688.80
2/12/20269.019.048.908.9759,5188.65
2/11/20269.019.038.928.9232,3258.60
2/10/20268.969.058.948.9562,4608.63
2/09/20268.968.988.768.9083,2708.58
2/06/20268.848.978.848.9364,9758.61
2/05/20268.828.868.768.7851,5938.47
2/04/20268.928.998.828.8260,1138.51
2/03/20268.999.078.758.91121,4908.59
2/02/20269.009.058.919.0273,0258.70
1/30/20269.079.108.878.97117,4648.65
1/29/20269.049.128.949.1242,4618.80
1/28/20268.999.098.939.0174,2458.69
1/27/20269.009.048.919.0049,3248.68
1/26/20269.099.098.908.9994,5758.67
1/23/20269.159.159.049.1139,1958.79
1/22/20269.249.279.129.1560,3518.82
1/21/20269.069.199.039.1957,0578.86
1/20/20269.119.259.039.0455,1178.72
1/16/20269.119.279.099.2579,3648.92
1/15/20269.009.168.939.1563,7548.82
1/14/20268.879.058.879.0439,8318.72
1/13/20269.009.008.848.8972,6358.57
1/12/20268.909.028.778.9875,3428.66
1/09/20268.728.968.728.90108,6018.58
1/08/20268.578.808.578.7450,6598.43
1/07/20268.678.778.588.6384,1698.32
1/06/20268.608.668.578.62131,9288.31
1/05/20268.608.738.608.67100,7998.36
1/02/20268.608.648.548.5982,6698.28
12/31/20258.638.678.548.61412,0198.30
12/30/20258.628.708.608.6848,7678.37
12/29/20258.698.698.568.6475,1168.33
12/26/20258.708.748.628.6742,5418.36
12/24/20258.628.758.548.6949,4858.38
12/23/20258.738.808.628.6392,2378.32
12/22/20258.768.798.728.7765,8808.46
12/19/20258.868.908.718.71172,7428.40
12/18/20258.878.968.878.8969,0338.57
12/17/20258.688.898.688.8090,4218.49
12/16/20258.838.878.698.70106,1978.39
12/15/20258.978.978.798.80105,6138.49
12/12/20258.908.988.898.9482,4698.62
12/11/20258.878.908.818.8685,9048.54
12/10/20258.728.878.728.8279,6528.51
12/09/20258.698.788.678.7386,8298.42
12/08/20258.808.838.688.7275,8798.41