UK markets closed

Angel Oak Mortgage, Inc. (AOMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.41+0.45 (+3.47%)
At close: 04:00PM EDT
13.63 +0.22 (+1.64%)
After hours: 05:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202213.1813.7013.1713.4113.4140,100
30 Jun 202212.4212.9912.3512.9612.9627,100
29 Jun 202212.7812.9012.4212.6012.6042,400
28 Jun 202213.2013.3512.7512.8112.8140,400
27 Jun 202213.7413.7513.1113.2213.2237,500
24 Jun 202212.9514.5012.9513.7213.72337,800
23 Jun 202212.5013.0612.4412.8612.8665,000
22 Jun 202212.8513.0212.2112.5512.5575,900
21 Jun 202212.9513.5612.7412.8012.8062,700
17 Jun 202212.4312.8812.2012.8812.8890,700
16 Jun 202212.7512.7512.3012.4612.4652,500
15 Jun 202213.0413.1212.7312.8612.8641,700
14 Jun 202213.1013.2112.6512.8712.8764,300
13 Jun 202213.0613.0612.5912.9612.9693,100
10 Jun 202213.2713.3513.0013.2013.2043,400
09 Jun 202213.7013.7013.2513.3613.3620,200
08 Jun 202213.9413.9813.7013.7513.7513,900
07 Jun 202214.0014.1213.5514.0414.0460,600
06 Jun 202214.8015.1814.0814.1214.1234,200
03 Jun 202214.5014.7414.2014.7214.7232,400
02 Jun 202214.2014.7113.8214.6114.6142,000
01 Jun 202214.9015.3613.4214.1414.14107,800
31 May 202215.3015.3315.0715.3015.3040,900
27 May 202215.3515.4015.1915.2915.2940,300
26 May 202215.0615.2014.9815.0615.0630,900
25 May 202214.3515.1514.3114.9914.9952,500
24 May 202213.9014.4413.9014.3114.31103,900
23 May 202213.7514.4013.6514.0714.07124,400
20 May 202212.8513.4012.6013.3913.39155,300
20 May 20220.45 Dividend
19 May 202213.3813.6813.0813.5013.0592,300
18 May 202213.2913.6513.2213.3012.8696,700
17 May 202213.9614.3013.1713.2912.85119,300
16 May 202214.6014.6713.6013.8213.36105,900
13 May 202213.5014.6512.6014.1813.71540,300
12 May 202214.6214.8914.4114.7214.2326,300
11 May 202215.0015.2014.4714.5214.0431,900
10 May 202215.0715.0714.4614.8514.3643,800
09 May 202215.7015.7314.8815.0214.5230,200
06 May 202216.0816.1415.5115.7215.2022,000
05 May 202216.7416.7415.7515.9815.4545,500
04 May 202216.1916.6916.1916.6416.0949,400
03 May 202215.9916.3215.9016.3115.7714,100
02 May 202216.0616.0915.7015.8715.3442,600
29 Apr 202216.1816.2016.0516.1615.6230,100
28 Apr 202215.5516.0515.3016.0515.5119,000
27 Apr 202215.6715.6915.2915.3914.8825,900
26 Apr 202215.8815.9815.5015.5715.0534,900
25 Apr 202215.9516.4615.6215.9815.4539,900
22 Apr 202216.4016.4315.8015.9315.4034,000
21 Apr 202216.2316.4316.1016.1915.6528,600
20 Apr 202216.1016.2015.8016.1015.5628,400
19 Apr 202216.5216.7515.8416.0215.4953,000
18 Apr 202216.5516.7416.5316.5415.9919,300
14 Apr 202216.8517.0016.4916.5215.9728,100
13 Apr 202216.4816.8416.4816.7716.2124,900
12 Apr 202216.8716.9216.3516.4815.9338,000
11 Apr 202216.7716.9016.6316.7816.2233,100
08 Apr 202216.5417.0716.5416.7216.1637,800
07 Apr 202216.7016.9116.4716.6216.0754,000
06 Apr 202216.5516.6616.3716.5315.9834,600
05 Apr 202216.7517.0716.5316.5516.0029,700
04 Apr 202216.8017.1016.7016.8016.2438,000
01 Apr 202216.3316.9516.3316.8516.2984,000
31 Mar 202216.2816.5416.2516.4115.8648,100
30 Mar 202216.4916.6816.0516.1915.6556,800
29 Mar 202216.2716.5016.1416.4715.9261,300
28 Mar 202215.9216.2415.9116.2215.6832,800
25 Mar 202215.8216.3315.6416.1215.5850,300
24 Mar 202215.9016.0415.7315.9015.3723,800
23 Mar 202216.0316.2015.8015.8215.2935,800
22 Mar 202216.0916.4516.0716.1615.6295,900
21 Mar 202215.9316.3815.7016.2315.69124,000
21 Mar 20220.45 Dividend
18 Mar 202216.5116.7616.2516.2515.27392,200
17 Mar 202216.4816.6016.3316.4015.41202,200
16 Mar 202215.5016.6315.5016.4815.49216,500
15 Mar 202214.4014.5614.1514.3513.4964,500
14 Mar 202215.0615.0614.3014.5013.6364,800
11 Mar 202215.2615.2614.8514.9414.0439,800
10 Mar 202215.3815.3815.0115.1314.2237,600
09 Mar 202215.3615.5815.2315.4814.5544,700
08 Mar 202215.2415.7015.0415.1914.2841,100
07 Mar 202216.4016.4115.0115.3214.40118,700
04 Mar 202216.2916.3916.1516.2715.2938,200
03 Mar 202216.3516.5316.2016.4215.4352,100
02 Mar 202215.8416.3715.8416.3015.3230,800
01 Mar 202216.2016.2015.5615.9314.9771,000
28 Feb 202216.6516.6615.6416.2415.26145,000
25 Feb 202216.5016.8816.4216.6015.6059,700
24 Feb 202216.9217.1016.6917.0115.9974,200
23 Feb 202217.1517.4516.8816.9315.9193,200
22 Feb 202216.7717.9316.7717.0916.06184,100
18 Feb 202216.8917.0216.7216.8615.8529,000
17 Feb 202216.9517.0416.9116.9715.9517,900
16 Feb 202216.9617.1216.9217.0916.0628,300
15 Feb 202217.0017.1116.9117.0616.0339,400
14 Feb 202217.0617.0816.7516.8715.8629,100
11 Feb 202217.0317.1417.0317.1116.0843,500
10 Feb 202217.0117.1416.9517.1016.0748,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...