UK Markets open in 6 hrs 23 mins

Angel Oak Mortgage, Inc. (AOMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.31-1.10 (-6.32%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202117.4117.5417.1516.3116.3173,044
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
18 Nov 202117.4117.5417.1517.4117.4166,800
17 Nov 202117.5017.9917.3417.4117.4170,400
16 Nov 202117.5317.6017.3517.4217.42333,600
15 Nov 202117.5717.7317.5017.6717.6734,200
12 Nov 202117.4017.8917.3017.5617.5637,300
11 Nov 202118.1518.1517.4017.5317.5370,500
10 Nov 202117.5018.4017.3118.1118.1184,300
09 Nov 202118.4918.6818.2318.3818.3837,400
08 Nov 202118.4218.7318.1818.6918.6940,700
05 Nov 202118.1618.6917.8818.4218.4239,900
04 Nov 202117.7218.1317.5618.1118.1131,400
03 Nov 202117.5517.8617.5317.8417.8459,600
02 Nov 202117.7517.8517.4617.5017.5026,500
01 Nov 202117.6817.9517.6117.6417.6419,000
29 Oct 202117.2217.8517.2217.7417.7455,600
28 Oct 202117.4817.6017.0217.5217.5235,200
27 Oct 202117.9918.0017.4517.5317.5357,500
26 Oct 202118.5018.6017.9718.0418.0440,600
25 Oct 202118.2118.6118.0618.6018.60110,300
22 Oct 202117.9518.1517.8518.1218.1262,300
21 Oct 202117.5518.0117.5417.9617.96168,300
20 Oct 202117.4517.7517.4017.7017.7060,000
19 Oct 202117.4517.6517.3817.4717.4740,000
18 Oct 202117.6017.6917.2717.4817.4824,000
15 Oct 202117.7517.7517.5317.6417.6450,600
14 Oct 202117.5017.7517.3017.7517.7532,700
13 Oct 202117.6717.6717.4017.5317.5327,000
12 Oct 202117.5917.6517.4817.5217.5223,200
11 Oct 202117.5817.7217.4517.5217.5242,100
08 Oct 202117.5017.7517.5017.6717.6735,100
07 Oct 202117.4917.7017.3717.5817.5862,800
06 Oct 202117.6317.6517.2017.4917.4933,900
05 Oct 202117.2117.7316.7917.5117.5147,300
04 Oct 202117.5817.6017.1417.3717.3757,800
01 Oct 202116.9917.5316.8517.5117.51108,500
30 Sept 202116.8917.1116.7716.9316.9373,900
29 Sept 202116.8817.1516.8816.8916.8941,800
28 Sept 202116.9017.2516.9016.9016.9063,400
27 Sept 202116.1417.2915.7017.1417.1480,500
24 Sept 202116.1916.6616.1516.3216.3282,500
23 Sept 202116.3016.9516.0616.5916.59160,900
22 Sept 202116.1816.6016.1416.2516.25120,800
21 Sept 202116.4516.6316.1616.1616.1688,900
20 Sept 202116.6517.0516.1716.4516.45169,900
17 Sept 202117.4517.8016.8816.8816.88859,200
16 Sept 202117.3517.6917.3217.4517.45123,900
15 Sept 202117.6817.7016.9217.5017.50133,400
14 Sept 202118.0118.4517.6017.6717.6788,200
13 Sept 202118.1018.3417.9318.1518.1569,600
10 Sept 202117.9418.5017.9018.1318.1362,400
09 Sept 202118.1018.4517.8018.1218.1286,500
08 Sept 202118.1018.3317.7618.0918.0966,500
07 Sept 202118.1018.4017.9018.1018.1098,400
03 Sept 202118.2018.4417.7618.0918.0962,300
02 Sept 202118.3018.5017.8018.0918.0959,600
01 Sept 202117.8218.2817.7018.0918.0943,500
31 Aug 202117.8018.1017.6517.8417.8438,300
30 Aug 202118.2718.3217.3917.8117.8167,500
27 Aug 202118.2018.6818.0718.4118.4168,500
26 Aug 202117.6518.3017.4418.2918.2950,500
25 Aug 202117.6817.7617.2517.5317.5366,600
24 Aug 202118.0518.2517.6017.6917.6952,100
23 Aug 202118.4218.7117.6417.9117.9172,700
20 Aug 202118.4818.5918.2518.4118.4122,400
19 Aug 202118.2518.7218.2518.5518.5539,500
18 Aug 202118.2518.7318.2018.4018.4041,600
17 Aug 202118.1518.4117.6218.3318.3335,800
16 Aug 202118.3018.3017.9418.2318.2341,000
13 Aug 202118.8018.8018.2518.3618.3637,200
12 Aug 202118.6918.8518.2118.8018.8054,300
11 Aug 202118.5018.7518.5018.7118.7128,100
10 Aug 202118.8518.9518.4818.5818.5845,400
09 Aug 202118.8218.9118.5118.6718.6786,100
06 Aug 202118.8019.0018.6718.7118.7197,100
05 Aug 202118.5418.8418.3318.8018.8053,500
04 Aug 202118.4618.6618.2118.6618.6631,800
03 Aug 202118.8018.8018.2618.4918.4962,200
02 Aug 202118.7618.9918.5618.9018.90109,800
30 Jul 202118.6018.8218.4118.8218.8260,800
29 Jul 202118.0718.6418.0718.6218.6296,000
28 Jul 202117.6018.1517.4918.1518.1576,800
27 Jul 202117.7217.7217.4417.5317.5350,400
26 Jul 202117.6317.8517.5517.7517.7536,300
23 Jul 202117.7017.7317.5617.6317.6343,200
22 Jul 202117.7017.7017.5017.6517.65111,300
21 Jul 202117.2517.7217.1117.5417.54121,200
20 Jul 202117.2217.4517.1117.2617.2684,400
19 Jul 202117.4517.8517.2417.2417.2472,500
16 Jul 202117.5217.7417.4517.5617.56137,400
15 Jul 202117.5018.0417.5017.6517.6595,900
14 Jul 202117.2517.8517.2517.6717.67126,100
13 Jul 202117.7917.7917.3317.3317.33162,400
12 Jul 202117.4017.9217.3517.9017.90227,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...