Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 10.64 | 10.70 | 10.58 | 10.67 | 10.67 | 25,000 |
| Apr 24, 2024 | 10.61 | 11.25 | 10.49 | 10.74 | 10.74 | 36,800 |
| Apr 23, 2024 | 11.52 | 11.92 | 10.34 | 10.39 | 10.39 | 161,500 |
| Apr 22, 2024 | 11.65 | 11.78 | 11.54 | 11.62 | 11.62 | 44,400 |
| Apr 19, 2024 | 11.20 | 11.64 | 11.20 | 11.64 | 11.64 | 37,900 |
| Apr 18, 2024 | 11.03 | 11.39 | 11.03 | 11.21 | 11.21 | 45,500 |
| Apr 17, 2024 | 11.00 | 11.20 | 10.94 | 11.09 | 11.09 | 31,700 |
| Apr 16, 2024 | 10.80 | 10.92 | 10.74 | 10.86 | 10.86 | 31,800 |
| Apr 15, 2024 | 11.17 | 11.17 | 10.79 | 10.90 | 10.90 | 28,200 |
| Apr 12, 2024 | 11.11 | 11.13 | 10.81 | 11.02 | 11.02 | 64,400 |
| Apr 11, 2024 | 10.71 | 10.83 | 10.52 | 10.78 | 10.78 | 39,700 |
| Apr 10, 2024 | 11.10 | 11.10 | 10.52 | 10.56 | 10.56 | 31,100 |
| Apr 09, 2024 | 11.19 | 11.32 | 11.11 | 11.21 | 11.21 | 56,100 |
| Apr 08, 2024 | 10.98 | 11.24 | 10.90 | 11.15 | 11.15 | 37,300 |
| Apr 05, 2024 | 10.78 | 10.98 | 10.70 | 10.98 | 10.98 | 50,000 |
| Apr 04, 2024 | 10.90 | 10.99 | 10.74 | 10.78 | 10.78 | 45,900 |
| Apr 03, 2024 | 10.56 | 10.84 | 10.54 | 10.84 | 10.84 | 40,600 |
| Apr 02, 2024 | 10.74 | 10.74 | 10.34 | 10.53 | 10.53 | 40,600 |
| Apr 01, 2024 | 11.00 | 11.00 | 10.70 | 10.73 | 10.73 | 103,600 |
| Mar 28, 2024 | 11.00 | 11.00 | 10.73 | 10.74 | 10.74 | 123,300 |
| Mar 27, 2024 | 10.92 | 11.00 | 10.88 | 10.97 | 10.97 | 40,800 |
| Mar 26, 2024 | 10.97 | 10.98 | 10.78 | 10.85 | 10.85 | 24,300 |
| Mar 25, 2024 | 10.98 | 10.98 | 10.87 | 10.90 | 10.90 | 14,300 |
| Mar 22, 2024 | 11.00 | 11.00 | 10.84 | 10.90 | 10.90 | 34,900 |
| Mar 21, 2024 | 11.09 | 11.09 | 10.81 | 10.95 | 10.95 | 36,000 |
| Mar 20, 2024 | 10.73 | 11.00 | 10.67 | 10.92 | 10.92 | 28,600 |
| Mar 19, 2024 | 10.64 | 10.86 | 10.44 | 10.86 | 10.86 | 67,200 |
| Mar 18, 2024 | 10.50 | 10.63 | 10.25 | 10.60 | 10.60 | 58,300 |
| Mar 15, 2024 | 10.17 | 10.56 | 10.17 | 10.53 | 10.53 | 107,600 |
| Mar 14, 2024 | 10.59 | 10.59 | 10.22 | 10.29 | 10.29 | 27,200 |
| Mar 13, 2024 | 10.29 | 10.60 | 10.29 | 10.59 | 10.59 | 36,100 |
| Mar 12, 2024 | 10.36 | 10.43 | 10.13 | 10.32 | 10.32 | 50,200 |
| Mar 11, 2024 | 10.35 | 10.37 | 10.26 | 10.35 | 10.35 | 19,700 |
| Mar 08, 2024 | 10.40 | 10.44 | 10.17 | 10.34 | 10.34 | 32,900 |
| Mar 07, 2024 | 10.33 | 10.35 | 10.18 | 10.24 | 10.24 | 37,300 |
| Mar 06, 2024 | 10.11 | 10.16 | 10.07 | 10.13 | 10.13 | 20,400 |
| Mar 05, 2024 | 9.87 | 10.36 | 9.87 | 10.05 | 10.05 | 57,900 |
| Mar 04, 2024 | 10.46 | 10.46 | 10.20 | 10.20 | 10.20 | 42,500 |
| Mar 01, 2024 | 10.52 | 10.53 | 10.28 | 10.46 | 10.46 | 23,500 |
| Feb 29, 2024 | 10.30 | 10.49 | 10.28 | 10.47 | 10.47 | 33,100 |
| Feb 28, 2024 | 10.12 | 10.27 | 10.11 | 10.15 | 10.15 | 26,600 |
| Feb 27, 2024 | 10.14 | 10.32 | 10.11 | 10.18 | 10.18 | 39,500 |
| Feb 26, 2024 | 10.29 | 10.37 | 10.18 | 10.20 | 10.20 | 21,200 |
| Feb 23, 2024 | 10.40 | 10.40 | 10.22 | 10.33 | 10.33 | 34,400 |
| Feb 22, 2024 | 10.42 | 10.55 | 10.30 | 10.32 | 10.32 | 38,700 |
| Feb 21, 2024 | 10.39 | 10.99 | 10.36 | 10.44 | 10.44 | 95,700 |
| Feb 21, 2024 | 0.32 Dividend | |||||
| Feb 20, 2024 | 11.25 | 11.60 | 11.20 | 11.50 | 11.18 | 212,700 |
| Feb 16, 2024 | 10.96 | 11.16 | 10.71 | 11.07 | 10.76 | 77,200 |
| Feb 15, 2024 | 10.63 | 10.95 | 10.56 | 10.90 | 10.60 | 65,200 |
| Feb 14, 2024 | 10.38 | 10.76 | 10.30 | 10.47 | 10.18 | 49,300 |
| Feb 13, 2024 | 10.41 | 10.46 | 10.18 | 10.22 | 9.94 | 61,600 |
| Feb 12, 2024 | 10.62 | 10.66 | 10.53 | 10.55 | 10.26 | 49,300 |
| Feb 09, 2024 | 10.37 | 10.58 | 10.37 | 10.53 | 10.24 | 43,800 |
| Feb 08, 2024 | 10.39 | 10.42 | 10.21 | 10.37 | 10.08 | 46,800 |
| Feb 07, 2024 | 10.47 | 10.47 | 10.17 | 10.20 | 9.92 | 29,800 |
| Feb 06, 2024 | 10.34 | 10.47 | 10.34 | 10.35 | 10.06 | 13,700 |
| Feb 05, 2024 | 10.57 | 10.57 | 10.30 | 10.34 | 10.05 | 31,400 |
| Feb 02, 2024 | 10.86 | 10.86 | 10.66 | 10.68 | 10.38 | 31,500 |
| Feb 01, 2024 | 10.67 | 10.94 | 10.67 | 10.90 | 10.60 | 25,500 |
| Jan 31, 2024 | 10.98 | 11.03 | 10.66 | 10.67 | 10.37 | 31,500 |
| Jan 30, 2024 | 11.09 | 11.09 | 10.92 | 10.92 | 10.62 | 12,700 |
| Jan 29, 2024 | 11.00 | 11.10 | 10.90 | 11.08 | 10.77 | 29,600 |
| Jan 26, 2024 | 11.00 | 11.04 | 10.95 | 10.98 | 10.67 | 15,600 |
| Jan 25, 2024 | 10.88 | 11.00 | 10.77 | 11.00 | 10.69 | 25,100 |
| Jan 24, 2024 | 10.98 | 10.98 | 10.70 | 10.73 | 10.43 | 21,300 |
| Jan 23, 2024 | 10.98 | 10.98 | 10.65 | 10.83 | 10.53 | 20,400 |
| Jan 22, 2024 | 10.83 | 10.90 | 10.75 | 10.87 | 10.57 | 28,400 |
| Jan 19, 2024 | 10.59 | 10.86 | 10.48 | 10.72 | 10.42 | 55,100 |
| Jan 18, 2024 | 10.42 | 10.53 | 10.37 | 10.48 | 10.19 | 16,600 |
| Jan 17, 2024 | 10.31 | 10.50 | 10.31 | 10.42 | 10.13 | 24,400 |
| Jan 16, 2024 | 10.42 | 10.51 | 10.17 | 10.45 | 10.16 | 38,500 |
| Jan 12, 2024 | 10.60 | 10.61 | 10.40 | 10.40 | 10.11 | 23,700 |
| Jan 11, 2024 | 10.61 | 10.61 | 10.38 | 10.46 | 10.17 | 31,400 |
| Jan 10, 2024 | 10.64 | 10.65 | 10.45 | 10.61 | 10.31 | 36,700 |
| Jan 09, 2024 | 10.49 | 10.67 | 10.49 | 10.63 | 10.33 | 23,900 |
| Jan 08, 2024 | 10.36 | 10.63 | 10.36 | 10.59 | 10.30 | 20,400 |
| Jan 05, 2024 | 10.49 | 10.68 | 10.40 | 10.41 | 10.12 | 37,000 |
| Jan 04, 2024 | 10.82 | 10.82 | 10.56 | 10.57 | 10.28 | 25,800 |
| Jan 03, 2024 | 10.77 | 11.00 | 10.57 | 10.73 | 10.43 | 92,300 |
| Jan 02, 2024 | 10.47 | 10.81 | 10.46 | 10.80 | 10.50 | 51,300 |
| Dec 29, 2023 | 10.95 | 10.95 | 10.18 | 10.60 | 10.31 | 148,800 |
| Dec 28, 2023 | 10.79 | 10.99 | 10.79 | 10.92 | 10.62 | 61,800 |
| Dec 27, 2023 | 10.84 | 11.00 | 10.80 | 10.96 | 10.66 | 28,000 |
| Dec 26, 2023 | 10.80 | 10.85 | 10.76 | 10.80 | 10.50 | 22,800 |
| Dec 22, 2023 | 10.98 | 10.98 | 10.75 | 10.80 | 10.50 | 26,600 |
| Dec 21, 2023 | 10.77 | 10.93 | 10.64 | 10.91 | 10.61 | 61,200 |
| Dec 20, 2023 | 10.87 | 10.94 | 10.60 | 10.61 | 10.31 | 68,800 |
| Dec 19, 2023 | 10.97 | 11.06 | 10.87 | 10.88 | 10.58 | 51,000 |
| Dec 18, 2023 | 11.12 | 11.20 | 10.93 | 10.97 | 10.66 | 48,500 |
| Dec 15, 2023 | 10.90 | 11.15 | 10.80 | 11.09 | 10.78 | 203,700 |
| Dec 14, 2023 | 10.73 | 10.95 | 10.60 | 10.89 | 10.59 | 84,600 |
| Dec 13, 2023 | 10.39 | 10.69 | 10.31 | 10.57 | 10.28 | 69,600 |
| Dec 12, 2023 | 10.28 | 10.49 | 10.25 | 10.42 | 10.13 | 20,100 |
| Dec 11, 2023 | 10.37 | 10.45 | 10.24 | 10.26 | 9.97 | 26,300 |
| Dec 08, 2023 | 10.39 | 10.50 | 10.33 | 10.44 | 10.15 | 29,700 |
| Dec 07, 2023 | 10.24 | 10.40 | 10.14 | 10.39 | 10.10 | 39,400 |
| Dec 06, 2023 | 10.58 | 10.62 | 10.21 | 10.24 | 9.96 | 41,500 |
| Dec 05, 2023 | 10.50 | 10.60 | 10.50 | 10.54 | 10.25 | 16,600 |
| Dec 04, 2023 | 10.45 | 10.60 | 10.45 | 10.57 | 10.28 | 46,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.