Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
10.28
+0.05 (0.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.29 | 10.31 | 10.23 | 10.28 | 10.28 | 0.49% | 50,697 |
| Sep 25, 2024 | 10.38 | 10.42 | 10.21 | 10.23 | 10.23 | -1.92% | 85,728 |
| Sep 24, 2024 | 10.41 | 10.58 | 10.36 | 10.43 | 10.43 | 0.58% | 98,774 |
| Sep 23, 2024 | 10.61 | 10.66 | 10.37 | 10.37 | 10.37 | -2.08% | 101,199 |
| Sep 20, 2024 | 10.48 | 10.65 | 10.48 | 10.59 | 10.59 | 0.19% | 658,559 |
| Sep 19, 2024 | 10.57 | 10.78 | 10.49 | 10.57 | 10.57 | 1.25% | 151,538 |
| Sep 18, 2024 | 10.56 | 10.78 | 10.44 | 10.44 | 10.44 | -0.76% | 156,629 |
| Sep 17, 2024 | 10.49 | 10.68 | 10.00 | 10.52 | 10.52 | 1.15% | 651,522 |
| Sep 16, 2024 | 10.49 | 10.50 | 10.31 | 10.40 | 10.40 | -0.29% | 112,601 |
| Sep 13, 2024 | 10.47 | 10.49 | 10.37 | 10.43 | 10.43 | 0.29% | 83,435 |
| Sep 12, 2024 | 10.31 | 10.40 | 10.26 | 10.40 | 10.40 | 1.36% | 65,071 |
| Sep 11, 2024 | 10.37 | 10.40 | 10.20 | 10.26 | 10.26 | -1.63% | 95,934 |
| Sep 10, 2024 | 10.32 | 10.48 | 10.31 | 10.43 | 10.43 | 0.58% | 165,402 |
| Sep 9, 2024 | 10.97 | 10.97 | 10.28 | 10.37 | 10.37 | -5.12% | 173,715 |
| Sep 6, 2024 | 11.20 | 11.20 | 10.92 | 10.93 | 10.93 | -1.44% | 54,152 |
| Sep 5, 2024 | 11.08 | 11.15 | 10.97 | 11.09 | 11.09 | 0.91% | 68,362 |
| Sep 4, 2024 | 11.20 | 11.20 | 10.86 | 10.99 | 10.99 | -1.79% | 105,394 |
| Sep 3, 2024 | 11.32 | 11.33 | 11.13 | 11.19 | 11.19 | -0.97% | 78,400 |
| Aug 30, 2024 | 11.45 | 11.45 | 11.17 | 11.30 | 11.30 | -0.44% | 81,949 |
| Aug 29, 2024 | 11.49 | 11.51 | 11.34 | 11.35 | 11.35 | -0.61% | 60,044 |
| Aug 28, 2024 | 11.40 | 11.50 | 11.39 | 11.42 | 11.42 | 0.09% | 83,544 |
| Aug 27, 2024 | 11.21 | 11.41 | 11.20 | 11.41 | 11.41 | 1.78% | 130,422 |
| Aug 26, 2024 | 11.20 | 11.37 | 11.19 | 11.21 | 11.21 | 0.72% | 136,775 |
| Aug 23, 2024 | 11.09 | 11.21 | 10.95 | 11.13 | 11.13 | 0.72% | 138,208 |
| Aug 22, 2024 | 11.68 | 11.68 | 11.01 | 11.05 | 11.05 | -8.22% | 197,716 |
| Aug 21, 2024 | 12.10 | 12.14 | 12.02 | 12.04 | 11.70 | -0.17% | 1,246,855 |
| Aug 20, 2024 | 12.15 | 12.25 | 12.00 | 12.06 | 11.72 | -0.82% | 115,393 |
| Aug 19, 2024 | 11.85 | 12.25 | 11.81 | 12.16 | 11.82 | 3.05% | 206,336 |
| Aug 16, 2024 | 11.93 | 11.99 | 11.79 | 11.80 | 11.47 | -1.09% | 54,329 |
| Aug 15, 2024 | 12.00 | 12.03 | 11.83 | 11.93 | 11.59 | 0.59% | 69,678 |
| Aug 14, 2024 | 11.87 | 11.87 | 11.70 | 11.86 | 11.53 | - | 75,835 |
| Aug 13, 2024 | 11.85 | 11.86 | 11.65 | 11.86 | 11.53 | 1.19% | 62,561 |
| Aug 12, 2024 | 12.13 | 12.14 | 11.67 | 11.72 | 11.39 | -3.14% | 112,397 |
| Aug 9, 2024 | 12.24 | 12.24 | 12.05 | 12.10 | 11.76 | -1.55% | 47,682 |
| Aug 8, 2024 | 12.42 | 12.45 | 12.28 | 12.29 | 11.94 | -0.65% | 77,171 |
| Aug 7, 2024 | 12.47 | 12.61 | 12.30 | 12.37 | 12.02 | 0.49% | 54,717 |
| Aug 6, 2024 | 12.58 | 12.58 | 12.15 | 12.31 | 11.96 | -0.24% | 77,178 |
| Aug 5, 2024 | 12.57 | 12.58 | 12.22 | 12.34 | 11.99 | -4.49% | 94,390 |
| Aug 2, 2024 | 12.36 | 12.94 | 12.33 | 12.92 | 12.56 | 2.30% | 123,047 |
| Aug 1, 2024 | 12.65 | 12.69 | 12.30 | 12.63 | 12.28 | 0.24% | 110,199 |
| Jul 31, 2024 | 12.52 | 12.72 | 12.33 | 12.60 | 12.25 | 1.78% | 229,231 |
| Jul 30, 2024 | 12.37 | 12.41 | 12.27 | 12.38 | 12.03 | 0.81% | 49,219 |
| Jul 29, 2024 | 12.21 | 12.41 | 12.21 | 12.28 | 11.93 | - | 61,075 |
| Jul 26, 2024 | 11.89 | 12.36 | 11.78 | 12.28 | 11.93 | 4.42% | 477,942 |
| Jul 25, 2024 | 12.08 | 12.08 | 11.70 | 11.76 | 11.43 | -1.51% | 520,578 |
| Jul 24, 2024 | 12.29 | 12.29 | 11.94 | 11.94 | 11.60 | -2.61% | 51,868 |
| Jul 23, 2024 | 12.28 | 12.43 | 12.18 | 12.26 | 11.92 | -0.16% | 59,957 |
| Jul 22, 2024 | 12.36 | 12.40 | 12.27 | 12.28 | 11.93 | -0.24% | 52,789 |
| Jul 19, 2024 | 12.58 | 12.67 | 12.20 | 12.31 | 11.96 | -2.15% | 81,382 |
| Jul 18, 2024 | 12.40 | 12.77 | 12.40 | 12.58 | 12.23 | 1.70% | 1,064,621 |
| Jul 17, 2024 | 12.19 | 12.50 | 12.19 | 12.37 | 12.02 | 1.23% | 119,333 |
| Jul 16, 2024 | 12.13 | 12.46 | 12.00 | 12.22 | 11.88 | 1.16% | 150,312 |
| Jul 15, 2024 | 11.84 | 12.09 | 11.84 | 12.08 | 11.74 | 2.81% | 90,994 |
| Jul 12, 2024 | 12.00 | 12.00 | 11.66 | 11.75 | 11.42 | -1.26% | 114,172 |
| Jul 11, 2024 | 11.90 | 12.03 | 11.77 | 11.90 | 11.57 | 1.28% | 111,342 |
| Jul 10, 2024 | 11.55 | 11.75 | 11.45 | 11.75 | 11.42 | 2.17% | 50,956 |
| Jul 9, 2024 | 11.60 | 11.65 | 11.49 | 11.50 | 11.18 | -1.29% | 30,040 |
| Jul 8, 2024 | 11.72 | 11.86 | 11.48 | 11.65 | 11.32 | -0.51% | 110,292 |
| Jul 5, 2024 | 12.19 | 12.19 | 11.65 | 11.71 | 11.38 | -2.34% | 123,712 |
| Jul 3, 2024 | 12.33 | 12.52 | 11.90 | 11.99 | 11.65 | -2.76% | 64,338 |
| Jul 2, 2024 | 13.08 | 13.08 | 12.25 | 12.33 | 11.98 | -5.30% | 81,151 |
| Jul 1, 2024 | 13.20 | 13.32 | 12.71 | 13.02 | 12.65 | -0.61% | 156,087 |
| Jun 28, 2024 | 12.26 | 13.17 | 12.12 | 13.10 | 12.73 | 8.09% | 364,189 |
| Jun 27, 2024 | 12.16 | 12.19 | 12.03 | 12.12 | 11.78 | 0.75% | 17,493 |
| Jun 26, 2024 | 12.01 | 12.14 | 12.00 | 12.03 | 11.69 | -0.08% | 19,056 |
| Jun 25, 2024 | 12.15 | 12.22 | 12.00 | 12.04 | 11.70 | -1.15% | 15,540 |
| Jun 24, 2024 | 12.31 | 12.31 | 12.13 | 12.18 | 11.84 | -0.25% | 13,081 |
| Jun 21, 2024 | 12.36 | 12.36 | 12.05 | 12.21 | 11.87 | -1.21% | 69,524 |
| Jun 20, 2024 | 12.46 | 12.57 | 12.34 | 12.36 | 12.01 | -1.12% | 20,821 |
| Jun 18, 2024 | 12.71 | 12.80 | 12.42 | 12.50 | 12.15 | -1.19% | 68,220 |
| Jun 17, 2024 | 12.59 | 12.68 | 12.44 | 12.65 | 12.29 | 1.44% | 27,419 |
| Jun 14, 2024 | 12.40 | 12.49 | 12.34 | 12.47 | 12.12 | 0.08% | 20,145 |
| Jun 13, 2024 | 12.40 | 12.48 | 12.31 | 12.46 | 12.11 | 0.40% | 16,558 |
| Jun 12, 2024 | 12.34 | 12.72 | 12.28 | 12.41 | 12.06 | 2.73% | 59,389 |
| Jun 11, 2024 | 11.89 | 12.15 | 11.86 | 12.08 | 11.74 | 0.42% | 29,798 |
| Jun 10, 2024 | 11.96 | 12.05 | 11.87 | 12.03 | 11.69 | 0.59% | 12,969 |
| Jun 7, 2024 | 12.24 | 12.32 | 11.95 | 11.96 | 11.62 | -2.53% | 25,175 |
| Jun 6, 2024 | 12.29 | 12.37 | 12.16 | 12.27 | 11.93 | -0.32% | 22,049 |
| Jun 5, 2024 | 12.09 | 12.41 | 12.07 | 12.31 | 11.96 | 0.33% | 56,267 |
| Jun 4, 2024 | 12.39 | 12.44 | 12.14 | 12.27 | 11.93 | -1.05% | 57,312 |
| Jun 3, 2024 | 12.60 | 12.67 | 12.34 | 12.40 | 12.05 | -0.56% | 35,013 |
| May 31, 2024 | 12.32 | 12.53 | 12.28 | 12.47 | 12.12 | 2.21% | 50,558 |
| May 30, 2024 | 11.93 | 12.31 | 11.91 | 12.20 | 11.86 | 2.09% | 39,776 |
| May 29, 2024 | 12.08 | 12.09 | 11.91 | 11.95 | 11.61 | -1.24% | 34,595 |
| May 28, 2024 | 12.42 | 12.42 | 12.08 | 12.10 | 11.76 | -1.31% | 55,124 |
| May 24, 2024 | 12.10 | 12.26 | 11.97 | 12.26 | 11.92 | 2.42% | 35,379 |
| May 23, 2024 | 12.01 | 12.32 | 11.93 | 11.97 | 11.63 | -0.75% | 60,585 |
| May 22, 2024 | 12.15 | 12.16 | 11.88 | 12.06 | 11.72 | -1.07% | 40,233 |
| May 21, 2024 | 12.19 | 12.32 | 12.10 | 12.19 | 11.85 | -3.94% | 32,298 |
| May 20, 2024 | 12.70 | 12.86 | 12.62 | 12.69 | 12.02 | - | 92,602 |
| May 17, 2024 | 12.37 | 12.69 | 12.19 | 12.69 | 12.02 | 3.51% | 61,533 |
| May 16, 2024 | 12.07 | 12.28 | 11.95 | 12.26 | 11.61 | 2.00% | 60,230 |
| May 15, 2024 | 11.84 | 12.09 | 11.80 | 12.02 | 11.38 | 0.50% | 62,756 |
| May 14, 2024 | 11.88 | 12.01 | 11.82 | 11.96 | 11.33 | 1.61% | 49,901 |
| May 13, 2024 | 11.62 | 11.79 | 11.55 | 11.77 | 11.15 | 1.64% | 67,543 |
| May 10, 2024 | 11.50 | 11.63 | 11.40 | 11.58 | 10.97 | 0.70% | 22,604 |
| May 9, 2024 | 11.46 | 11.64 | 11.37 | 11.50 | 10.89 | 1.32% | 29,636 |
| May 8, 2024 | 11.37 | 11.39 | 11.23 | 11.35 | 10.75 | -0.09% | 17,930 |
| May 7, 2024 | 11.86 | 11.86 | 11.27 | 11.36 | 10.76 | -0.44% | 30,516 |
| May 6, 2024 | 11.37 | 11.41 | 11.23 | 11.41 | 10.81 | 1.78% | 25,130 |