Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)

8.2500
+0.1000 (1.23%)
NYSE· Last Trade: Jun 3rd, 2:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20268.168.288.148.2570,2638.25
6/01/20268.238.308.138.15161,9258.15
5/29/20260.008.398.228.23120,8848.23
5/28/20268.358.388.308.3184,1598.31
5/27/20268.228.408.208.33156,3218.33
5/26/20268.128.258.108.17146,2288.17
5/22/20268.208.288.108.13205,9748.13
5/21/20268.388.528.338.45209,5708.13
5/20/20268.298.448.268.40128,6958.08
5/19/20268.258.398.208.2588,4957.94
5/18/20268.348.418.268.2891,2317.97
5/15/20268.448.558.308.31115,8788.00
5/14/20268.578.658.508.5177,1478.19
5/13/20268.548.628.498.52116,2488.20
5/12/20268.548.768.518.58101,7928.26
5/11/20268.768.888.498.50311,5928.18
5/08/20268.878.958.808.8272,4118.49
5/07/20268.939.008.828.8264,7928.49
5/06/20268.909.118.828.87106,2568.53
5/05/20268.889.038.698.7191,8468.38
5/04/20269.259.309.039.0380,2058.69
5/01/20269.079.249.079.2354,9438.88
4/30/20269.019.119.019.0740,5978.73
4/29/20269.139.159.009.0346,0288.69
4/28/20269.189.229.169.1838,9628.83
4/27/20269.089.239.089.1666,2918.81
4/24/20268.909.118.909.1059,1398.76
4/23/20269.029.038.868.9350,9448.59
4/22/20269.019.118.989.0253,5108.68
4/21/20269.169.168.978.9969,3628.65
4/20/20269.099.169.099.1272,6168.77
4/17/20269.009.229.009.16118,2148.81
4/16/20268.959.008.908.9066,4608.56
4/15/20268.969.038.928.98102,2438.64
4/14/20268.899.008.818.9286,1978.58
4/13/20268.558.868.558.8574,3118.51
4/10/20268.598.628.508.6040,5228.27
4/09/20268.448.678.448.6185,9718.28
4/08/20268.518.588.408.4861,3088.16
4/07/20268.198.408.168.3156,0968.00
4/06/20268.168.288.168.2561,2157.94
4/02/20268.148.198.008.1651,8627.85
4/01/20268.228.298.158.1535,9237.84
3/31/20268.298.298.128.2233,5257.91
3/30/20268.058.228.008.1748,8217.86
3/27/20268.188.297.967.96124,3807.66
3/26/20268.308.408.218.2757,6537.96
3/25/20268.508.538.268.3146,5398.00
3/24/20268.258.428.258.2952,6667.98
3/23/20268.268.448.268.3578,9718.03
3/20/20268.428.498.088.10725,5747.79
3/19/20268.308.508.288.4088,4878.08
3/18/20268.378.408.298.3656,5608.04
3/17/20268.318.448.318.3852,1788.06
3/16/20268.268.388.258.3156,2248.00
3/13/20268.348.368.158.2053,6737.89
3/12/20268.358.408.298.3267,0288.00
3/11/20268.498.498.388.4455,9188.12
3/10/20268.458.598.368.4670,1408.14
3/09/20268.508.578.288.4970,5078.17
3/06/20268.548.658.478.6076,4138.27
3/05/20268.568.688.558.6459,7628.31
3/04/20268.668.758.578.64106,7078.31
3/03/20268.658.708.508.6480,1688.31