Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
9.19
-0.07 (-0.76%)
At close: Aug 1, 2025, 4:00 PM
9.18
-0.01 (-0.11%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Bally's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.169.279.099.199.19-0.76%101,093
Jul 31, 20259.329.369.269.269.26-1.17%42,978
Jul 30, 20259.479.509.349.379.37-0.95%50,362
Jul 29, 20259.609.609.469.469.46-0.84%30,679
Jul 28, 20259.699.699.549.549.54-1.04%30,375
Jul 25, 20259.629.689.599.649.640.94%37,910
Jul 24, 20259.569.699.559.559.55-0.93%74,099
Jul 23, 20259.589.689.469.649.640.52%43,853
Jul 22, 20259.369.609.369.599.592.24%98,513
Jul 21, 20259.379.479.349.389.380.21%41,914
Jul 18, 20259.479.519.309.369.36-0.64%75,185
Jul 17, 20259.469.499.389.429.42-0.84%71,351
Jul 16, 20259.459.529.389.509.500.74%46,641
Jul 15, 20259.609.619.439.439.43-1.87%58,468
Jul 14, 20259.669.709.539.619.61-0.21%85,686
Jul 11, 20259.669.699.619.639.63-0.31%47,496
Jul 10, 20259.669.749.599.669.66-109,604
Jul 9, 20259.679.719.569.669.660.21%49,406
Jul 8, 20259.619.759.549.649.640.73%54,599
Jul 7, 20259.709.719.569.579.57-1.34%95,820
Jul 3, 20259.669.909.629.709.701.15%41,071
Jul 2, 20259.499.649.479.599.591.37%70,328
Jul 1, 20259.379.579.379.469.460.42%72,265
Jun 30, 20259.389.449.359.429.420.32%49,332
Jun 27, 20259.349.409.289.399.390.75%127,918
Jun 26, 20259.189.339.189.329.321.64%42,951
Jun 25, 20259.189.249.119.179.170.11%47,660
Jun 24, 20259.159.249.129.169.160.66%103,606
Jun 23, 20259.029.108.929.109.100.66%111,583
Jun 20, 20259.169.178.999.049.04-0.33%148,554
Jun 18, 20259.149.219.059.079.07-0.98%70,116
Jun 17, 20259.159.279.159.169.16-0.65%150,490
Jun 16, 20259.229.309.209.229.220.55%91,131
Jun 13, 20259.259.329.179.179.17-1.61%110,525
Jun 12, 20259.229.359.189.329.321.08%55,479
Jun 11, 20259.209.299.179.229.220.55%67,828
Jun 10, 20259.109.179.089.179.170.66%63,387
Jun 9, 20259.189.289.099.119.11-0.76%94,795
Jun 6, 20259.139.219.079.189.181.21%99,250
Jun 5, 20258.919.148.919.079.071.23%89,250
Jun 4, 20258.979.058.838.968.96-0.33%128,472
Jun 3, 20258.879.068.868.998.991.24%107,637
Jun 2, 20259.169.168.878.888.88-2.52%195,357
May 30, 20259.319.409.019.119.11-1.73%200,742
May 29, 20259.139.299.139.279.271.98%171,505
May 28, 20259.159.269.069.099.09-1.09%104,339
May 27, 20259.329.399.109.199.19-0.33%216,401
May 23, 20259.029.269.019.229.221.21%120,771
May 22, 20259.349.379.079.119.11-6.18%291,778
May 21, 20259.9910.039.619.719.38-3.48%409,196