Home

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

9.1700
+0.00 (0.00%)
NYSE · Last Trade: Nov 5th, 5:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20259.049.179.019.17149,3569.17
11/03/20259.039.109.029.0885,1739.08
10/31/20259.049.109.009.0769,8879.07
10/30/20259.089.119.019.0762,6399.07
10/29/20259.339.389.039.04158,2569.04
10/28/20259.309.369.279.3392,9179.33
10/27/20259.409.439.249.2692,3529.26
10/24/20259.369.459.349.3677,9959.36
10/23/20259.439.439.289.3040,7369.30
10/22/20259.349.469.329.41148,1989.41
10/21/20259.189.349.189.3084,9409.30
10/20/20259.149.309.109.3046,0509.30
10/17/20259.209.329.099.0966,2459.09
10/16/20259.289.369.149.26120,3969.26
10/15/20259.269.309.249.3081,4119.30
10/14/20259.029.259.029.2338,9019.23
10/13/20259.059.118.979.11100,1849.11
10/10/20259.209.279.009.00126,7239.00
10/09/20259.429.429.199.1959,0249.19
10/08/20259.369.399.309.3951,9259.39
10/07/20259.419.419.329.3254,2299.32
10/06/20259.499.509.379.4071,8659.40
10/03/20259.529.609.469.4950,0519.49
10/02/20259.489.509.369.4560,7619.45
10/01/20259.359.489.349.4568,4219.45
9/30/20259.389.409.299.3795,1189.37
9/29/20259.469.519.319.42160,5719.42
9/26/20259.499.579.409.4474,7899.44
9/25/20259.549.549.409.4776,3729.47
9/24/20259.559.639.499.5670,5119.56
9/23/20259.649.709.539.57112,6169.57
9/22/20259.749.829.619.61235,4589.61
9/19/20259.769.849.749.80279,7499.80
9/18/20259.819.819.649.73102,5269.73
9/17/20259.739.889.669.73193,1439.73
9/16/20259.839.849.679.68111,2549.68
9/15/20259.809.879.719.83101,2119.83
9/12/20259.829.839.739.7679,1939.76
9/11/20259.759.859.739.84147,4789.84
9/10/20259.849.939.619.7596,5599.75
9/09/20259.9510.099.809.81176,5919.81
9/08/202510.1310.149.929.96166,5709.96
9/05/20259.9510.129.9010.05257,26210.05
9/04/20259.909.949.829.9295,9139.92
9/03/20259.609.879.589.84320,3719.84
9/02/20259.789.859.569.56147,7699.56
8/29/20259.729.879.709.86249,6799.86
8/28/20259.689.709.619.70108,0719.70
8/27/20259.809.819.639.64195,9249.64
8/26/20259.609.789.599.77168,8599.77
8/25/20259.629.699.559.63212,3029.63
8/22/20259.469.809.459.77216,1249.77
8/21/20259.9310.049.909.92803,9559.60
8/20/20259.8210.039.7910.00331,7399.68
8/19/20259.749.849.689.78346,9259.46
8/18/20259.829.849.639.65228,2989.34
8/15/20259.789.889.669.78189,5729.46
8/14/20259.519.739.459.65246,5249.34
8/13/20259.229.559.169.54317,1989.23
8/12/20259.199.209.109.17171,2908.87
8/11/20259.129.168.959.09129,9018.80
8/08/20259.049.189.029.13101,6608.84
8/07/20259.119.128.918.9790,6048.68
8/06/20258.619.048.619.00118,1958.71
8/05/20259.209.248.518.66372,7698.38