UK Markets open in 7 hrs 1 min

Angel Oak Mortgage, Inc. (AOMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.39+0.34 (+2.61%)
At close: 04:00PM EDT
13.20 -0.19 (-1.42%)
After hours: 06:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202212.8513.4012.6013.3913.39155,300
19 May 202213.3813.6813.0813.5013.5092,300
18 May 202213.2913.6513.2213.3013.3096,700
17 May 202213.9614.3013.1713.2913.29119,300
16 May 202214.6014.6713.6013.8213.82105,900
13 May 202213.5014.6512.6014.1814.18540,300
12 May 202214.6214.8914.4114.7214.7226,300
11 May 202215.0015.2014.4714.5214.5231,900
10 May 202215.0715.0714.4614.8514.8543,800
09 May 202215.7015.7314.8815.0215.0230,200
06 May 202216.0816.1415.5115.7215.7222,000
05 May 202216.7416.7415.7515.9815.9845,500
04 May 202216.1916.6916.1916.6416.6449,400
03 May 202215.9916.3215.9016.3116.3114,100
02 May 202216.0616.0915.7015.8715.8742,600
29 Apr 202216.1816.2016.0516.1616.1630,100
28 Apr 202215.5516.0515.3016.0516.0519,000
27 Apr 202215.6715.6915.2915.3915.3925,900
26 Apr 202215.8815.9815.5015.5715.5734,900
25 Apr 202215.9516.4615.6215.9815.9839,900
22 Apr 202216.4016.4315.8015.9315.9334,000
21 Apr 202216.2316.4316.1016.1916.1928,600
20 Apr 202216.1016.2015.8016.1016.1028,400
19 Apr 202216.5216.7515.8416.0216.0253,000
18 Apr 202216.5516.7416.5316.5416.5419,300
14 Apr 202216.8517.0016.4916.5216.5228,100
13 Apr 202216.4816.8416.4816.7716.7724,900
12 Apr 202216.8716.9216.3516.4816.4838,000
11 Apr 202216.7716.9016.6316.7816.7833,100
08 Apr 202216.5417.0716.5416.7216.7237,800
07 Apr 202216.7016.9116.4716.6216.6254,000
06 Apr 202216.5516.6616.3716.5316.5334,600
05 Apr 202216.7517.0716.5316.5516.5529,700
04 Apr 202216.8017.1016.7016.8016.8038,000
01 Apr 202216.3316.9516.3316.8516.8584,000
31 Mar 202216.2816.5416.2516.4116.4148,100
30 Mar 202216.4916.6816.0516.1916.1956,800
29 Mar 202216.2716.5016.1416.4716.4761,300
28 Mar 202215.9216.2415.9116.2216.2232,800
25 Mar 202215.8216.3315.6416.1216.1250,300
24 Mar 202215.9016.0415.7315.9015.9023,800
23 Mar 202216.0316.2015.8015.8215.8235,800
22 Mar 202216.0916.4516.0716.1616.1695,900
21 Mar 202215.9316.3815.7016.2316.23124,000
18 Mar 202216.5116.7616.2516.2516.25392,200
17 Mar 202216.4816.6016.3316.4016.40202,200
16 Mar 202215.5016.6315.5016.4816.48216,500
15 Mar 202214.4014.5614.1514.3514.3564,500
14 Mar 202215.0615.0614.3014.5014.5064,800
11 Mar 202215.2615.2614.8514.9414.9439,800
10 Mar 202215.3815.3815.0115.1315.1337,600
09 Mar 202215.3615.5815.2315.4815.4844,700
08 Mar 202215.2415.7015.0415.1915.1941,100
07 Mar 202216.4016.4115.0115.3215.32118,700
04 Mar 202216.2916.3916.1516.2716.2738,200
03 Mar 202216.3516.5316.2016.4216.4252,100
02 Mar 202215.8416.3715.8416.3016.3030,800
01 Mar 202216.2016.2015.5615.9315.9371,000
28 Feb 202216.6516.6615.6416.2416.24145,000
25 Feb 202216.5016.8816.4216.6016.6059,700
24 Feb 202216.9217.1016.6917.0117.0174,200
23 Feb 202217.1517.4516.8816.9316.9393,200
22 Feb 202216.7717.9316.7717.0917.09184,100
18 Feb 202216.8917.0216.7216.8616.8629,000
17 Feb 202216.9517.0416.9116.9716.9717,900
16 Feb 202216.9617.1216.9217.0917.0928,300
15 Feb 202217.0017.1116.9117.0617.0639,400
14 Feb 202217.0617.0816.7516.8716.8729,100
11 Feb 202217.0317.1417.0317.1117.1143,500
10 Feb 202217.0117.1416.9517.1017.1048,900
09 Feb 202217.1217.3317.0117.1017.1036,400
08 Feb 202216.9217.2016.9217.1317.1324,500
07 Feb 202217.1117.2317.0117.0217.0225,900
04 Feb 202216.7717.2016.7417.1117.1130,000
03 Feb 202216.6616.8916.6616.8816.8863,200
02 Feb 202217.1317.1316.7416.7816.7824,400
01 Feb 202217.0017.1916.8917.0317.0330,200
31 Jan 202217.0017.1516.9417.0917.0933,300
28 Jan 202216.6716.8516.5716.8416.8457,900
27 Jan 202216.7616.8516.5516.7716.7746,500
26 Jan 202217.0617.1516.6616.7616.7648,700
25 Jan 202217.1117.4216.8917.0517.0555,100
24 Jan 202216.7617.1416.6717.1117.1161,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...