Angel Oak Mortgage REIT Inc (AOMN)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.592885375494 | 25.3 | 25.45 | 25.2 | 5798 | 25.35131719 | SP |
| 4 | 0.2 | 0.792079207921 | 25.25 | 25.45 | 25.1 | 6885 | 25.24830512 | SP |
| 12 | -0.53 | -2.04003079292 | 25.98 | 26.09 | 24.81 | 10984 | 25.21125296 | SP |
| 26 | 0.62 | 2.49697946033 | 24.83 | 26.1 | 24 | 12784 | 25.06921381 | SP |
| 52 | 0.62 | 2.49697946033 | 24.83 | 26.1 | 24 | 12784 | 25.06921381 | SP |
| 156 | 0.62 | 2.49697946033 | 24.83 | 26.1 | 24 | 12784 | 25.06921381 | SP |
| 260 | 0.62 | 2.49697946033 | 24.83 | 26.1 | 24 | 12784 | 25.06921381 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 25.35 | 0.02 | 0.06 | 25.28 | 25.4174 | 25.28 | 3261 |
| 1735077840 | 25.3345 | -0.06 | -0.23 | 25.45 | 25.45 | 25.25 | 9843 |
| 1734997200 | 25.3923 | 0.08 | 0.33 | 25.3 | 25.3923 | 25.29 | 7127 |
| 1734738000 | 25.31 | 0.03 | 0.12 | 25.3 | 25.348 | 25.2 | 2959 |
| 1734651600 | 25.2788 | -0.02 | -0.08 | 25.3 | 25.34 | 25.2788 | 1188 |
| 1734565200 | 25.3 | -0.05 | -0.20 | 25.34 | 25.34 | 25.2501 | 3412 |
| 1734478800 | 25.35 | 0.14 | 0.56 | 25.25 | 25.35 | 25.2 | 465 |
| 1734392400 | 25.21 | 0.01 | 0.04 | 25.28 | 25.33 | 25.2 | 5573 |
| 1734133200 | 25.2 | -0.14 | -0.55 | 25.35 | 25.35 | 25.2 | 1661 |
| 1734046800 | 25.34 | 0.07 | 0.26 | 25.33 | 25.34 | 25.25 | 1528 |
| 1733960400 | 25.275 | 0.02 | 0.10 | 25.37 | 25.37 | 25.275 | 798 |
| 1733874000 | 25.25 | -0.06 | -0.24 | 25.3393 | 25.38 | 25.25 | 8798 |
| 1733787600 | 25.31 | 0.01 | 0.04 | 25.35 | 25.42 | 25.2121 | 7594 |
| 1733528400 | 25.3 | 0.1 | 0.40 | 25.28 | 25.3 | 25.15 | 7305 |
| 1733442000 | 25.1999 | 0.1 | 0.40 | 25.11 | 25.2 | 25.11 | 8298 |
| 1733355600 | 25.1 | -0.12 | -0.48 | 25.2 | 25.21 | 25.1 | 21986 |
| 1733269200 | 25.22 | -0.03 | -0.12 | 25.15 | 25.25 | 25.15 | 15379 |
| 1733182800 | 25.25 | -0.08 | -0.30 | 25.41 | 25.45 | 25.151 | 14578 |
| 1732917840 | 25.325 | 0.2 | 0.82 | 25.25 | 25.45 | 25.25 | 9067 |
| 1732750800 | 25.12 | -0.1 | -0.40 | 25.3 | 25.36 | 25.1 | 12399 |
| 1732664400 | 25.22 | -0.09 | -0.36 | 25.36 | 25.39 | 25.15 | 10067 |
| 1732578000 | 25.31 | 0.3 | 1.20 | 25.15 | 25.35 | 25.135 | 16111 |
| 1732318800 | 25.01 | 0.06 | 0.24 | 24.96 | 25.08 | 24.96 | 7793 |
| 1732232400 | 24.9504 | -0.03 | -0.14 | 25.01 | 25.1499 | 24.81 | 24924 |
| 1732146000 | 24.985 | -0.04 | -0.14 | 25.02 | 25.1 | 24.97 | 17067 |
| 1732059600 | 25.02 | -0.05 | -0.20 | 25.1 | 25.12 | 25 | 4643 |
| 1731973200 | 25.07 | 0.06 | 0.24 | 25.12 | 25.1792 | 25 | 18751 |
| 1731714000 | 25.01 | -0.05 | -0.20 | 25.195 | 25.2 | 25.01 | 5128 |
| 1731627600 | 25.0601 | 0.04 | 0.16 | 25.02 | 25.205 | 25.02 | 11302 |
| 1731541200 | 25.02 | -0.04 | -0.16 | 25.06 | 25.08 | 25 | 18575 |
| 1731454800 | 25.0607 | 0.02 | 0.08 | 25 | 25.08 | 24.965 | 15472 |
| 1731368400 | 25.04 | -0.01 | -0.04 | 25.07 | 25.07 | 24.85 | 20535 |
| 1731109200 | 25.05 | -0.09 | -0.36 | 25.13 | 25.2 | 25 | 11234 |
| 1731022800 | 25.14 | 0.11 | 0.44 | 25.04 | 25.24 | 25.04 | 2892 |
| 1730936400 | 25.03 | -0.07 | -0.28 | 25.18 | 25.18 | 24.92 | 6816 |
| 1730850000 | 25.1 | 0.07 | 0.28 | 24.96 | 25.1 | 24.95 | 10361 |
| 1730763600 | 25.03 | -0.01 | -0.04 | 25.08 | 25.1475 | 25 | 23426 |
| 1730500800 | 25.04 | 0.03 | 0.12 | 25.08 | 25.08 | 24.82 | 14509 |
| 1730414400 | 25.01 | -0.02 | -0.08 | 25.1 | 25.1 | 25 | 13358 |
| 1730328000 | 25.03 | 0.08 | 0.32 | 25 | 25.15 | 25 | 17225 |
| 1730241600 | 24.95 | -0.22 | -0.87 | 25.17 | 25.17 | 24.95 | 15543 |
| 1730155200 | 25.17 | -0.02 | -0.08 | 25.11 | 25.3399 | 25.1 | 10538 |
| 1729896000 | 25.19 | 0.14 | 0.56 | 25.07 | 25.225 | 25.03 | 25804 |
| 1729809600 | 25.05 | 0.03 | 0.12 | 25.07 | 25.1499 | 25.01 | 24908 |
| 1729723200 | 25.02 | -0.23 | -0.91 | 25.23 | 25.3092 | 25.01 | 32991 |
| 1729636800 | 25.25 | -0.11 | -0.43 | 25.36 | 25.36 | 25.17 | 12989 |
| 1729550400 | 25.36 | -0.24 | -0.94 | 25.62 | 25.62 | 25.3 | 9505 |
| 1729291200 | 25.6 | -0.04 | -0.16 | 25.5 | 25.64 | 25.5 | 4147 |
| 1729204800 | 25.64 | 0.14 | 0.55 | 25.585 | 25.7399 | 25.4501 | 5267 |
| 1729118400 | 25.5 | -0.01 | -0.04 | 25.54 | 25.54 | 25.43 | 6356 |
| 1729032000 | 25.51 | -0.58 | -2.22 | 25.61 | 25.67 | 25.4 | 16290 |
| 1728945600 | 26.09 | 0.12 | 0.45 | 25.96 | 26.09 | 25.96 | 9375 |
| 1728686400 | 25.973 | 0.04 | 0.15 | 25.99 | 25.99 | 25.95 | 3632 |
| 1728600000 | 25.935 | 0.08 | 0.33 | 25.85 | 25.9799 | 25.831 | 9037 |
| 1728513600 | 25.85 | -0.03 | -0.10 | 25.97 | 25.9799 | 25.83 | 15297 |
| 1728427200 | 25.875 | 0.04 | 0.14 | 25.82 | 25.95 | 25.8 | 10822 |
| 1728340800 | 25.84 | -0.1 | -0.39 | 25.81 | 25.94 | 25.81 | 5766 |
| 1728081600 | 25.94 | -0.02 | -0.08 | 25.98 | 25.98 | 25.8 | 5372 |
| 1727995200 | 25.96 | 0.01 | 0.02 | 25.98 | 26.1 | 25.875 | 22380 |
| 1727908800 | 25.9545 | 0.09 | 0.37 | 25.9 | 26 | 25.9 | 14011 |
| 1727822400 | 25.86 | -0.09 | -0.33 | 25.95 | 26.0212 | 25.73 | 3329 |
| 1727736000 | 25.945 | 0.25 | 0.95 | 25.87 | 26.04 | 25.85 | 4665 |
| 1727476800 | 25.7 | -0.27 | -1.04 | 25.93 | 25.93 | 25.6 | 15647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
