UK markets open in 50 minutes

Angel Oak Mortgage, Inc. (AOMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.93-0.03 (-0.18%)
At close: 04:00PM EST
16.93 0.00 (0.00%)
After hours: 04:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202216.8717.3316.7516.9316.9369,500
20 Jan 202217.2017.3616.8816.9616.9641,600
19 Jan 202217.2917.3517.1317.1817.1871,500
18 Jan 202217.3017.3617.1217.1817.1855,000
14 Jan 202217.1017.3317.1017.2517.2542,900
13 Jan 202217.0517.3517.0517.2117.2120,700
12 Jan 202217.2917.3316.9917.0117.0120,900
11 Jan 202217.0517.3616.9117.1817.18101,500
10 Jan 202217.0017.0016.8116.9316.9320,000
07 Jan 202216.8216.9816.8216.8616.8624,500
06 Jan 202216.6016.9516.6016.8516.8523,600
05 Jan 202216.8216.9616.6116.6516.6594,200
04 Jan 202216.7816.9816.7816.8316.8347,000
03 Jan 202216.4816.8816.3316.8016.8051,900
31 Dec 202116.6616.7816.3016.3816.3873,100
30 Dec 202116.2116.8815.9616.6816.68258,500
29 Dec 202116.1716.3715.9616.1016.10132,500
28 Dec 202116.5116.6016.0516.1316.13110,300
27 Dec 202116.6216.7116.2616.5516.5597,800
23 Dec 202116.7716.8916.5016.6016.6059,700
22 Dec 202116.5616.8516.4416.6816.6881,900
21 Dec 202116.0516.7516.0516.5616.56127,300
20 Dec 202116.3416.3415.7916.0716.07130,000
17 Dec 202115.8316.6615.8116.4416.44459,600
16 Dec 202116.1516.3015.9315.9915.9999,100
15 Dec 202116.3016.4615.8716.3016.30143,300
14 Dec 202116.6616.7116.2916.3816.3872,000
13 Dec 202116.7016.8316.5116.6616.6683,700
10 Dec 202116.7016.9416.7016.7716.7756,700
09 Dec 202116.7316.8416.6616.7916.7973,100
08 Dec 202116.7016.9516.5516.8016.8049,200
07 Dec 202116.9317.0116.6116.7616.7675,500
06 Dec 202116.7517.0716.5516.9516.9542,000
03 Dec 202117.0017.0016.4616.7516.7597,500
02 Dec 202116.7516.8516.5316.7916.7982,200
01 Dec 202116.4516.6716.3516.4916.49123,200
30 Nov 202116.6416.7616.2016.3116.3175,700
29 Nov 202116.6316.7516.3016.6416.64178,900
26 Nov 202116.7016.7516.3616.6416.6468,300
24 Nov 202116.7716.9016.7116.7616.7629,300
23 Nov 202117.1317.1316.6816.7516.7550,700
22 Nov 202117.2117.2916.7616.7816.7896,600
19 Nov 202116.9017.2916.7617.1617.16171,400
19 Nov 20210.36 Dividend
18 Nov 202117.4117.5417.1517.4117.0566,800
17 Nov 202117.5017.9917.3417.4117.0570,400
16 Nov 202117.5317.6017.3517.4217.06333,600
15 Nov 202117.5717.7317.5017.6717.3034,200
12 Nov 202117.4017.8917.3017.5617.2037,300
11 Nov 202118.1518.1517.4017.5317.1770,500
10 Nov 202117.5018.4017.3118.1117.7484,300
09 Nov 202118.4918.6818.2318.3818.0037,400
08 Nov 202118.4218.7318.1818.6918.3040,700
05 Nov 202118.1618.6917.8818.4218.0439,900
04 Nov 202117.7218.1317.5618.1117.7431,400
03 Nov 202117.5517.8617.5317.8417.4759,600
02 Nov 202117.7517.8517.4617.5017.1426,500
01 Nov 202117.6817.9517.6117.6417.2819,000
29 Oct 202117.2217.8517.2217.7417.3755,600
28 Oct 202117.4817.6017.0217.5217.1635,200
27 Oct 202117.9918.0017.4517.5317.1757,500
26 Oct 202118.5018.6017.9718.0417.6740,600
25 Oct 202118.2118.6118.0618.6018.22110,300
22 Oct 202117.9518.1517.8518.1217.7562,300
21 Oct 202117.5518.0117.5417.9617.59168,300
20 Oct 202117.4517.7517.4017.7017.3360,000
19 Oct 202117.4517.6517.3817.4717.1140,000
18 Oct 202117.6017.6917.2717.4817.1224,000
15 Oct 202117.7517.7517.5317.6417.2850,600
14 Oct 202117.5017.7517.3017.7517.3832,700
13 Oct 202117.6717.6717.4017.5317.1727,000
12 Oct 202117.5917.6517.4817.5217.1623,200
11 Oct 202117.5817.7217.4517.5217.1642,100
08 Oct 202117.5017.7517.5017.6717.3035,100
07 Oct 202117.4917.7017.3717.5817.2262,800
06 Oct 202117.6317.6517.2017.4917.1333,900
05 Oct 202117.2117.7316.7917.5117.1547,300
04 Oct 202117.5817.6017.1417.3717.0157,800
01 Oct 202116.9917.5316.8517.5117.15108,500
30 Sept 202116.8917.1116.7716.9316.5873,900
29 Sept 202116.8817.1516.8816.8916.5441,800
28 Sept 202116.9017.2516.9016.9016.5563,400
27 Sept 202116.1417.2915.7017.1416.7980,500
24 Sept 202116.1916.6616.1516.3215.9882,500
23 Sept 202116.3016.9516.0616.5916.25160,900
22 Sept 202116.1816.6016.1416.2515.91120,800
21 Sept 202116.4516.6316.1616.1615.8388,900
20 Sept 202116.6517.0516.1716.4516.11169,900
17 Sept 202117.4517.8016.8816.8816.53859,200
16 Sept 202117.3517.6917.3217.4517.09123,900
15 Sept 202117.6817.7016.9217.5017.14133,400
14 Sept 202118.0118.4517.6017.6717.3088,200
13 Sept 202118.1018.3417.9318.1517.7769,600
10 Sept 202117.9418.5017.9018.1317.7662,400
09 Sept 202118.1018.4517.8018.1217.7586,500
08 Sept 202118.1018.3317.7618.0917.7266,500
07 Sept 202118.1018.4017.9018.1017.7398,400
03 Sept 202118.2018.4417.7618.0917.7262,300
02 Sept 202118.3018.5017.8018.0917.7259,600
01 Sept 202117.8218.2817.7018.0917.7243,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...