Home

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

8.8900
+0.0900 (1.02%)
NYSE · Last Trade: Dec 1st, 9:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/01/20258.738.968.738.89147,2998.89
11/28/20258.758.808.698.8047,6808.80
11/26/20258.598.798.598.71140,7858.71
11/25/20258.368.638.368.60107,6838.60
11/24/20258.308.388.268.3678,7728.36
11/21/20258.228.368.168.32102,3108.32
11/20/20258.308.368.178.18209,6578.18
11/19/20258.238.368.218.25175,0038.25
11/18/20258.608.638.288.29368,3408.29
11/17/20258.979.048.868.89373,4488.57
11/14/20258.968.978.838.95117,7118.63
11/13/20258.909.138.868.96180,2218.64
11/12/20258.958.988.898.9069,8858.58
11/11/20258.688.948.678.9289,2718.60
11/10/20259.159.188.648.67274,1888.36
11/07/20259.089.088.909.03118,4498.70
11/06/20259.199.479.059.06107,8918.73
11/05/20259.229.309.129.1591,8138.82
11/04/20259.049.179.019.17149,3568.84
11/03/20259.039.109.029.0885,1738.75
10/31/20259.049.109.009.0769,8878.74
10/30/20259.089.119.019.0762,6398.74
10/29/20259.339.389.039.04158,2568.71
10/28/20259.309.369.279.3392,9178.99
10/27/20259.409.439.249.2692,3528.93
10/24/20259.369.459.349.3677,9959.02
10/23/20259.439.439.289.3040,7368.97
10/22/20259.349.469.329.41148,1989.07
10/21/20259.189.349.189.3084,9408.97
10/20/20259.149.309.109.3046,0508.97
10/17/20259.209.329.099.0966,2458.76
10/16/20259.289.369.149.26120,3968.93
10/15/20259.269.309.249.3081,4118.97
10/14/20259.029.259.029.2338,9018.90
10/13/20259.059.118.979.11100,1848.78
10/10/20259.209.279.009.00126,7238.68
10/09/20259.429.429.199.1959,0248.86
10/08/20259.369.399.309.3951,9259.05
10/07/20259.419.419.329.3254,2298.98
10/06/20259.499.509.379.4071,8659.06
10/03/20259.529.609.469.4950,0519.15
10/02/20259.489.509.369.4560,7619.11
10/01/20259.359.489.349.4568,4219.11
9/30/20259.389.409.299.3795,1189.03
9/29/20259.469.519.319.42160,5719.08
9/26/20259.499.579.409.4474,7899.10
9/25/20259.549.549.409.4776,3729.13
9/24/20259.559.639.499.5670,5119.22
9/23/20259.649.709.539.57112,6169.23
9/22/20259.749.829.619.61235,4589.26
9/19/20259.769.849.749.80279,7499.45
9/18/20259.819.819.649.73102,5269.38
9/17/20259.739.889.669.73193,1439.38
9/16/20259.839.849.679.68111,2549.33
9/15/20259.809.879.719.83101,2119.48
9/12/20259.829.839.739.7679,1939.41
9/11/20259.759.859.739.84147,4789.49
9/10/20259.849.939.619.7596,5599.40
9/09/20259.9510.099.809.81176,5919.46
9/08/202510.1310.149.929.96166,5709.60
9/05/20259.9510.129.9010.05257,2629.69
9/04/20259.909.949.829.9295,9139.56
9/03/20259.609.879.589.84320,3719.49
9/02/20259.789.859.569.56147,7699.22