UK markets closed

Angel Oak Mortgage, Inc. (AOMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.65-0.26 (-3.76%)
At close: 04:00PM EST
7.00 +0.35 (+5.26%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20226.426.796.426.656.6574,500
01 Dec 20227.447.686.746.916.91212,600
30 Nov 20226.997.356.637.307.30213,400
29 Nov 20227.607.606.967.217.21109,900
28 Nov 20227.467.817.117.587.58114,600
25 Nov 20227.988.147.417.557.5593,100
23 Nov 20228.728.948.388.418.4192,700
22 Nov 20228.708.938.708.838.8328,900
21 Nov 20229.039.128.238.898.89109,900
21 Nov 20220.32 Dividend
18 Nov 20229.799.799.469.689.3647,200
17 Nov 20229.649.939.409.639.3153,700
16 Nov 20229.7510.109.389.809.4852,500
15 Nov 20229.6010.099.549.799.4789,400
14 Nov 20229.809.919.409.469.15105,400
11 Nov 20229.5710.169.479.719.3951,600
10 Nov 20228.379.618.289.399.08120,600
09 Nov 20228.799.068.018.147.8781,000
08 Nov 20228.498.878.238.808.51134,800
07 Nov 20229.169.909.109.298.9883,100
04 Nov 20229.389.828.919.138.8387,400
03 Nov 20229.759.809.239.369.0555,500
02 Nov 202210.2210.349.749.809.4850,600
01 Nov 202210.4510.5510.0010.269.9234,100
31 Oct 202210.2411.0210.2010.339.99106,300
28 Oct 202210.1110.4210.0110.309.9645,500
27 Oct 202210.4010.6010.0010.079.7435,700
26 Oct 20229.8510.669.8410.3910.0553,100
25 Oct 20229.209.899.049.769.4445,200
24 Oct 20229.729.729.079.238.9240,900
21 Oct 20228.509.808.449.569.24117,500
20 Oct 20229.009.068.448.638.3469,000
19 Oct 20228.759.168.409.098.79112,400
18 Oct 20229.389.488.538.938.63111,100
17 Oct 20229.1510.009.059.238.92203,200
14 Oct 202210.0810.198.388.948.64312,600
13 Oct 202211.3011.578.7310.089.75514,200
12 Oct 202211.9011.9011.4911.6411.2645,100
11 Oct 202211.1711.9711.0611.9111.5239,900
10 Oct 202211.4811.4811.1711.2110.8425,700
07 Oct 202211.5811.9511.4011.5911.2159,000
06 Oct 202212.3512.3511.4311.6511.2656,600
05 Oct 202212.4012.4711.9612.4112.0023,200
04 Oct 202211.8812.4711.8812.4412.0325,400
03 Oct 202212.1812.1811.7211.7911.4055,500
30 Sept 202212.0212.2611.7211.9811.5883,400
29 Sept 202212.0412.1011.3112.0211.62248,200
28 Sept 202212.3913.1812.3312.4212.0165,000
27 Sept 202212.2612.4311.9512.3311.9251,200
26 Sept 202212.3512.9212.1612.2111.8135,600
23 Sept 202213.1613.1612.3312.4412.0369,100
22 Sept 202213.6413.6412.7513.3612.9257,100
21 Sept 202214.0614.2113.6213.6513.2048,800
20 Sept 202214.8514.8813.9814.0013.54153,500
19 Sept 202214.6214.9514.6114.9414.4556,400
16 Sept 202214.1514.9014.0114.7414.25591,900
15 Sept 202214.4614.6813.9114.0813.6146,000
14 Sept 202214.3214.6514.3014.6114.1341,500
13 Sept 202214.5714.7014.3714.4313.9557,100
12 Sept 202214.5014.7914.5014.7814.2951,200
09 Sept 202214.4514.7214.2914.6714.1945,300
08 Sept 202214.3314.6614.0214.3713.8951,300
07 Sept 202213.7914.4113.7614.1813.7171,000
06 Sept 202213.0014.0012.8513.7813.3291,900
02 Sept 202213.2013.3213.0713.1112.6818,100
01 Sept 202213.9813.9813.0013.1012.6740,000
31 Aug 202213.7214.0713.6513.8713.4179,700
30 Aug 202213.9313.9313.3213.3712.9358,400
29 Aug 202212.9813.6812.6513.5813.1356,400
26 Aug 202213.1413.2412.9312.9812.5512,900
25 Aug 202212.9813.1312.7813.1112.6816,600
24 Aug 202213.3313.3312.6712.8012.3831,600
23 Aug 202213.5013.6513.1113.2812.8445,100
22 Aug 202214.5514.7513.2213.6013.1548,100
19 Aug 202214.8814.8814.5614.7014.2134,400
19 Aug 20220.45 Dividend
18 Aug 202215.5215.6515.1015.3714.4365,200
17 Aug 202215.5515.5515.2515.3614.4231,300
16 Aug 202215.5515.5615.4515.5514.6041,900
15 Aug 202215.5415.5615.3515.5014.5530,900
12 Aug 202215.4115.5015.3415.4414.4930,100
11 Aug 202215.4015.6415.2815.2814.3423,900
10 Aug 202214.9115.5714.7615.4814.5322,100
09 Aug 202214.8015.0014.6214.7613.8519,500
08 Aug 202214.7814.9514.7514.7613.8516,700
05 Aug 202214.8214.8414.6014.6413.7416,900
04 Aug 202214.7014.8614.6114.7513.8420,300
03 Aug 202214.6114.9914.6114.9013.9911,300
02 Aug 202214.8314.9814.6614.7113.819,500
01 Aug 202214.2014.9014.1314.8113.9019,800
29 Jul 202215.3615.4514.1214.1513.2855,500
28 Jul 202215.5915.5915.3115.4914.5421,500
27 Jul 202215.7415.7715.5415.6114.6538,000
26 Jul 202215.1615.6015.0715.5714.6120,600
25 Jul 202215.0015.0914.9115.0614.148,200
22 Jul 202214.8315.1214.8314.9414.0230,000
21 Jul 202214.8014.9614.7014.8313.9211,800
20 Jul 202214.5314.9514.5014.8513.9419,100
19 Jul 202214.4214.7414.3514.5613.6717,600
18 Jul 202214.1014.4514.0214.1913.3220,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...