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

8.3000
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 7:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20268.218.388.208.30180,6258.30
8/28/20268.458.548.328.34210,3238.34
8/27/20268.358.468.338.38126,5618.38
8/26/20268.468.468.348.36105,5088.36
8/25/20268.508.528.328.44120,2638.44
8/24/20268.288.598.288.46205,2058.46
8/21/20268.448.488.228.24307,8858.24
8/20/20268.858.968.648.72402,3898.40
8/19/20268.838.968.838.84158,8848.52
8/18/20268.909.008.808.82227,5778.50
8/17/20268.948.988.828.94232,4828.61
8/14/20269.039.058.908.9374,9518.60
8/13/20268.979.048.939.0068,8678.67
8/12/20268.979.028.908.91106,3608.58
8/11/20268.939.118.938.9888,1258.65
8/10/20268.959.008.858.9581,7118.62
8/07/20268.909.118.909.0091,8568.67
8/06/20268.969.008.868.8870,1118.55
8/05/20269.209.208.848.89119,5868.56
8/04/20269.199.208.619.12153,5388.79
8/03/20268.988.988.788.78153,0398.46
7/31/20268.868.918.738.8559,5978.53
7/30/20269.039.048.728.9174,0488.58
7/29/20269.019.058.969.0261,1848.69
7/28/20268.949.048.928.9770,7988.64
7/27/20268.898.968.898.9344,6858.60
7/24/20268.838.888.788.8098,8798.48
7/23/20269.029.028.708.7786,0818.45
7/22/20268.989.068.808.8755,3268.54
7/21/20268.869.028.808.96127,4518.63
7/20/20269.059.168.808.85101,9088.53
7/17/20269.239.309.109.13153,8278.79
7/16/20269.019.259.009.24195,2408.90
7/15/20268.979.068.958.9766,7008.64
7/14/20268.999.058.938.95111,2838.62
7/13/20269.059.109.019.0288,6538.69
7/10/20268.969.068.969.0273,8898.69
7/09/20268.858.968.858.9453,1598.61
7/08/20268.959.048.878.8879,1768.55
7/07/20269.069.108.958.9586,0138.62
7/06/20269.019.098.989.0291,4138.69
7/02/20269.079.148.979.04115,3428.71
7/01/20269.119.159.019.0398,4688.70
6/30/20268.899.108.869.08150,8558.75
6/29/20268.999.028.858.97168,7948.64
6/26/20268.789.108.789.05770,3328.72
6/25/20268.878.918.648.7390,8338.41
6/24/20268.678.968.678.89164,9468.56
6/23/20268.688.798.478.60161,1818.28
6/22/20268.498.718.498.67232,2808.35
6/18/20268.518.598.438.45185,1118.14
6/17/20268.318.678.318.46231,0168.15
6/16/20268.368.548.368.51337,6248.20
6/15/20268.468.528.288.29120,4807.99
6/12/20268.428.548.408.44136,9558.13
6/11/20268.468.498.398.42109,6328.11
6/10/20268.348.448.308.42145,9618.11
6/09/20268.198.388.178.34221,2818.03
6/08/20268.278.388.158.15136,0277.85
6/05/20268.148.358.138.27217,3717.97
6/04/20268.058.248.058.13109,7757.83
6/03/20268.258.297.967.98225,7937.69
6/02/20268.168.288.148.2570,2637.95
6/01/20268.238.308.138.15161,9257.85