Angel Oak Mortgage, Inc. (AOMR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 7.01 | 7.01 | 6.80 | 6.99 | 6.99 | 76,900 |
| 23 Mar 2023 | 7.39 | 7.50 | 7.06 | 7.09 | 7.09 | 94,500 |
| 22 Mar 2023 | 7.42 | 7.67 | 7.30 | 7.33 | 7.33 | 89,800 |
| 21 Mar 2023 | 7.60 | 7.60 | 7.32 | 7.50 | 7.50 | 113,100 |
| 20 Mar 2023 | 7.45 | 7.70 | 7.20 | 7.65 | 7.65 | 221,300 |
| 17 Mar 2023 | 7.23 | 7.48 | 7.23 | 7.31 | 7.31 | 112,800 |
| 16 Mar 2023 | 7.23 | 7.43 | 7.02 | 7.43 | 7.43 | 57,600 |
| 15 Mar 2023 | 6.85 | 7.27 | 6.85 | 7.22 | 7.22 | 59,200 |
| 14 Mar 2023 | 7.02 | 7.32 | 6.87 | 7.17 | 7.17 | 97,900 |
| 13 Mar 2023 | 7.41 | 7.45 | 6.71 | 6.82 | 6.82 | 228,100 |
| 10 Mar 2023 | 7.17 | 7.46 | 7.16 | 7.45 | 7.45 | 363,100 |
| 09 Mar 2023 | 6.70 | 7.33 | 6.00 | 7.31 | 7.31 | 374,800 |
| 08 Mar 2023 | 7.70 | 7.70 | 6.73 | 6.75 | 6.75 | 191,900 |
| 07 Mar 2023 | 7.60 | 7.72 | 7.52 | 7.68 | 7.68 | 56,900 |
| 06 Mar 2023 | 7.61 | 7.87 | 7.53 | 7.60 | 7.60 | 44,700 |
| 03 Mar 2023 | 7.73 | 7.75 | 7.51 | 7.59 | 7.59 | 51,100 |
| 02 Mar 2023 | 7.41 | 7.71 | 7.29 | 7.68 | 7.68 | 95,400 |
| 01 Mar 2023 | 7.58 | 7.60 | 7.44 | 7.53 | 7.53 | 63,800 |
| 28 Feb 2023 | 7.29 | 7.59 | 7.20 | 7.52 | 7.52 | 60,200 |
| 27 Feb 2023 | 7.15 | 7.35 | 7.12 | 7.30 | 7.30 | 61,500 |
| 24 Feb 2023 | 7.01 | 7.21 | 6.89 | 7.14 | 7.14 | 69,000 |
| 23 Feb 2023 | 6.72 | 7.10 | 6.71 | 7.02 | 7.02 | 114,200 |
| 22 Feb 2023 | 6.52 | 6.92 | 6.52 | 6.66 | 6.66 | 82,000 |
| 21 Feb 2023 | 7.03 | 7.11 | 6.43 | 6.57 | 6.57 | 180,200 |
| 17 Feb 2023 | 7.51 | 7.55 | 7.15 | 7.18 | 7.18 | 106,600 |
| 16 Feb 2023 | 7.35 | 7.54 | 7.20 | 7.43 | 7.43 | 90,100 |
| 15 Feb 2023 | 7.38 | 7.53 | 7.25 | 7.41 | 7.41 | 65,300 |
| 14 Feb 2023 | 7.75 | 7.88 | 7.29 | 7.49 | 7.49 | 80,700 |
| 13 Feb 2023 | 7.52 | 8.00 | 7.52 | 7.71 | 7.71 | 71,300 |
| 10 Feb 2023 | 7.63 | 7.64 | 7.24 | 7.50 | 7.50 | 117,000 |
| 09 Feb 2023 | 7.89 | 8.05 | 7.64 | 7.65 | 7.65 | 115,400 |
| 08 Feb 2023 | 7.93 | 8.01 | 7.75 | 7.84 | 7.84 | 28,300 |
| 07 Feb 2023 | 7.88 | 8.15 | 7.86 | 8.01 | 8.01 | 86,900 |
| 06 Feb 2023 | 8.39 | 8.47 | 7.83 | 7.91 | 7.91 | 100,600 |
| 03 Feb 2023 | 8.49 | 8.61 | 8.36 | 8.38 | 8.38 | 42,300 |
| 02 Feb 2023 | 8.31 | 8.74 | 8.30 | 8.54 | 8.54 | 94,400 |
| 01 Feb 2023 | 7.85 | 8.29 | 7.85 | 8.20 | 8.20 | 158,800 |
| 31 Jan 2023 | 7.90 | 8.07 | 7.90 | 7.91 | 7.91 | 73,700 |
| 30 Jan 2023 | 7.95 | 8.09 | 7.85 | 7.89 | 7.89 | 48,900 |
| 27 Jan 2023 | 7.91 | 8.14 | 7.91 | 7.99 | 7.99 | 76,100 |
| 26 Jan 2023 | 7.82 | 8.00 | 7.80 | 7.89 | 7.89 | 44,300 |
| 25 Jan 2023 | 7.59 | 7.74 | 7.45 | 7.72 | 7.72 | 41,900 |
| 24 Jan 2023 | 7.75 | 7.87 | 7.56 | 7.59 | 7.59 | 46,100 |
| 23 Jan 2023 | 7.90 | 8.06 | 7.79 | 7.82 | 7.82 | 89,300 |
| 20 Jan 2023 | 7.60 | 7.88 | 7.38 | 7.85 | 7.85 | 70,800 |
| 19 Jan 2023 | 7.67 | 7.67 | 7.21 | 7.59 | 7.59 | 197,000 |
| 18 Jan 2023 | 7.77 | 7.85 | 7.52 | 7.76 | 7.76 | 107,300 |
| 17 Jan 2023 | 7.63 | 8.10 | 7.56 | 7.63 | 7.63 | 156,400 |
| 13 Jan 2023 | 7.59 | 7.74 | 7.51 | 7.67 | 7.67 | 85,800 |
| 12 Jan 2023 | 7.28 | 7.62 | 7.20 | 7.61 | 7.61 | 117,500 |
| 11 Jan 2023 | 7.05 | 7.42 | 7.05 | 7.25 | 7.25 | 146,300 |
| 10 Jan 2023 | 6.65 | 7.06 | 6.60 | 7.02 | 7.02 | 171,400 |
| 09 Jan 2023 | 6.50 | 6.84 | 6.44 | 6.73 | 6.73 | 230,500 |
| 06 Jan 2023 | 6.21 | 6.42 | 6.04 | 6.41 | 6.41 | 234,100 |
| 05 Jan 2023 | 6.17 | 6.19 | 5.95 | 6.15 | 6.15 | 168,900 |
| 04 Jan 2023 | 5.33 | 6.15 | 5.33 | 6.13 | 6.13 | 264,200 |
| 03 Jan 2023 | 4.78 | 5.36 | 4.78 | 5.33 | 5.33 | 242,400 |
| 30 Dec 2022 | 4.95 | 5.00 | 4.43 | 4.73 | 4.73 | 434,200 |
| 29 Dec 2022 | 5.07 | 5.28 | 4.97 | 5.02 | 5.02 | 127,800 |
| 28 Dec 2022 | 4.96 | 5.12 | 4.85 | 5.01 | 5.01 | 73,400 |
| 27 Dec 2022 | 4.87 | 4.98 | 4.70 | 4.94 | 4.94 | 161,700 |
| 23 Dec 2022 | 4.83 | 4.92 | 4.77 | 4.84 | 4.84 | 76,300 |
| 22 Dec 2022 | 5.13 | 5.13 | 4.72 | 4.82 | 4.82 | 115,400 |
| 21 Dec 2022 | 4.75 | 5.18 | 4.75 | 5.17 | 5.17 | 121,100 |
| 20 Dec 2022 | 4.67 | 4.85 | 4.47 | 4.79 | 4.79 | 116,400 |
| 19 Dec 2022 | 4.99 | 5.05 | 4.64 | 4.67 | 4.67 | 92,000 |
| 16 Dec 2022 | 5.03 | 5.07 | 4.85 | 4.98 | 4.98 | 196,000 |
| 15 Dec 2022 | 5.26 | 5.26 | 5.02 | 5.07 | 5.07 | 103,200 |
| 14 Dec 2022 | 5.41 | 5.75 | 5.21 | 5.26 | 5.26 | 176,500 |
| 13 Dec 2022 | 5.88 | 6.00 | 5.37 | 5.43 | 5.43 | 185,100 |
| 12 Dec 2022 | 5.73 | 5.76 | 5.50 | 5.58 | 5.58 | 129,900 |
| 09 Dec 2022 | 5.59 | 5.80 | 5.40 | 5.74 | 5.74 | 108,900 |
| 08 Dec 2022 | 5.88 | 5.99 | 5.60 | 5.62 | 5.62 | 155,400 |
| 07 Dec 2022 | 5.77 | 6.08 | 5.66 | 5.85 | 5.85 | 79,700 |
| 06 Dec 2022 | 6.53 | 6.53 | 5.63 | 5.80 | 5.80 | 968,900 |
| 05 Dec 2022 | 6.25 | 6.31 | 5.99 | 6.21 | 6.21 | 232,900 |
| 02 Dec 2022 | 6.42 | 6.79 | 6.42 | 6.65 | 6.65 | 74,500 |
| 01 Dec 2022 | 7.44 | 7.68 | 6.74 | 6.91 | 6.91 | 212,600 |
| 30 Nov 2022 | 6.99 | 7.35 | 6.63 | 7.30 | 7.30 | 213,400 |
| 29 Nov 2022 | 7.60 | 7.60 | 6.96 | 7.21 | 7.21 | 109,900 |
| 28 Nov 2022 | 7.46 | 7.81 | 7.11 | 7.58 | 7.58 | 114,600 |
| 25 Nov 2022 | 7.98 | 8.14 | 7.41 | 7.55 | 7.55 | 93,100 |
| 23 Nov 2022 | 8.72 | 8.94 | 8.38 | 8.41 | 8.41 | 92,700 |
| 22 Nov 2022 | 8.70 | 8.93 | 8.70 | 8.83 | 8.83 | 28,900 |
| 21 Nov 2022 | 9.03 | 9.12 | 8.23 | 8.89 | 8.89 | 109,900 |
| 18 Nov 2022 | 9.79 | 9.79 | 9.46 | 9.68 | 9.68 | 47,200 |
| 17 Nov 2022 | 9.64 | 9.93 | 9.40 | 9.63 | 9.63 | 53,700 |
| 16 Nov 2022 | 9.75 | 10.10 | 9.38 | 9.80 | 9.80 | 52,500 |
| 15 Nov 2022 | 9.60 | 10.09 | 9.54 | 9.79 | 9.79 | 89,400 |
| 14 Nov 2022 | 9.80 | 9.91 | 9.40 | 9.46 | 9.46 | 105,400 |
| 11 Nov 2022 | 9.57 | 10.16 | 9.47 | 9.71 | 9.71 | 51,600 |
| 10 Nov 2022 | 8.37 | 9.61 | 8.28 | 9.39 | 9.39 | 120,600 |
| 09 Nov 2022 | 8.79 | 9.06 | 8.01 | 8.14 | 8.14 | 81,000 |
| 08 Nov 2022 | 8.49 | 8.87 | 8.23 | 8.80 | 8.80 | 134,800 |
| 07 Nov 2022 | 9.16 | 9.90 | 9.10 | 9.29 | 9.29 | 83,100 |
| 04 Nov 2022 | 9.38 | 9.82 | 8.91 | 9.13 | 9.13 | 87,400 |
| 03 Nov 2022 | 9.75 | 9.80 | 9.23 | 9.36 | 9.36 | 55,500 |
| 02 Nov 2022 | 10.22 | 10.34 | 9.74 | 9.80 | 9.80 | 50,600 |
| 01 Nov 2022 | 10.45 | 10.55 | 10.00 | 10.26 | 10.26 | 34,100 |
| 31 Oct 2022 | 10.24 | 11.02 | 10.20 | 10.33 | 10.33 | 106,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
