Angel Oak Mortgage REIT Inc (AOMR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -4.48613376835 | 12.26 | 13.315 | 11.65 | 166435 | 12.88013648 | CS |
| 4 | -0.41 | -3.38283828383 | 12.12 | 13.315 | 11.65 | 59808 | 12.65762895 | CS |
| 12 | 0.69 | 6.2613430127 | 11.02 | 13.315 | 10.33 | 49213 | 12.0228409 | CS |
| 26 | 1.22 | 11.6301239276 | 10.49 | 13.315 | 9.02 | 45520 | 11.3468357 | CS |
| 52 | 3.61 | 44.5679012346 | 8.1 | 13.315 | 7.6 | 49643 | 10.28499431 | CS |
| 156 | -5.66 | -32.5849165227 | 17.37 | 19 | 4.4301 | 73648 | 11.56453502 | CS |
| 260 | -7.04 | -37.5466666667 | 18.75 | 19 | 4.4301 | 76867 | 11.93926078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 11.71 | -0.28 | -2.34 | 12.19 | 12.26 | 11.65 | 123712 |
| 1720040640 | 11.99 | -0.34 | -2.76 | 12.33 | 12.5191 | 11.9 | 64338 |
| 1719960000 | 12.33 | -0.69 | -5.30 | 13.1 | 13.1 | 12.25 | 81130 |
| 1719873600 | 13.02 | -0.08 | -0.61 | 13.2 | 13.315 | 12.71 | 156086 |
| 1719614400 | 13.1 | 0.98 | 8.09 | 12.26 | 13.17 | 12.12 | 364187 |
| 1719528000 | 12.12 | 0.09 | 0.75 | 12.16 | 12.19 | 12.03 | 17487 |
| 1719441600 | 12.03 | -0.01 | -0.08 | 12.01 | 12.15 | 11.96 | 19050 |
| 1719355200 | 12.04 | -0.14 | -1.15 | 12.15 | 12.22 | 12 | 15540 |
| 1719268800 | 12.18 | -0.03 | -0.25 | 12.31 | 12.31 | 12.1247 | 13081 |
| 1719009600 | 12.21 | -0.15 | -1.21 | 12.37 | 12.37 | 12.0501 | 69514 |
| 1718923200 | 12.36 | -0.14 | -1.12 | 12.46 | 12.57 | 12.34 | 20821 |
| 1718750400 | 12.5 | -0.15 | -1.19 | 12.71 | 12.8 | 12.42 | 68220 |
| 1718664000 | 12.65 | 0.18 | 1.44 | 12.59 | 12.6829 | 12.4401 | 27398 |
| 1718404800 | 12.47 | 0.01 | 0.08 | 12.4 | 12.49 | 12.32 | 20140 |
| 1718318400 | 12.46 | 0.05 | 0.40 | 12.4 | 12.48 | 12.31 | 16558 |
| 1718232000 | 12.41 | 0.33 | 2.73 | 12.4262 | 12.72 | 12.31 | 57201 |
| 1718145600 | 12.08 | 0.05 | 0.42 | 11.89 | 12.15 | 11.855 | 29747 |
| 1718059200 | 12.03 | 0.07 | 0.59 | 11.96 | 12.05 | 11.87 | 12749 |
| 1717800000 | 11.96 | -0.31 | -2.53 | 12.12 | 12.1599 | 11.95 | 23297 |
| 1717713600 | 12.27 | -0.04 | -0.32 | 12.29 | 12.37 | 12.16 | 22049 |
| 1717627200 | 12.31 | 0.04 | 0.33 | 12.09 | 12.408 | 12.0648 | 56267 |
| 1717540800 | 12.27 | -0.13 | -1.05 | 12.39 | 12.44 | 12.14 | 57311 |
| 1717454400 | 12.4 | -0.07 | -0.56 | 12.6 | 12.6673 | 12.34 | 35008 |
| 1717195200 | 12.47 | 0.27 | 2.21 | 12.32 | 12.53 | 12.275 | 50558 |
| 1717108800 | 12.2 | 0.25 | 2.09 | 11.93 | 12.31 | 11.9117 | 39776 |
| 1717022400 | 11.95 | -0.15 | -1.24 | 12.08 | 12.085 | 11.91 | 34594 |
| 1716936000 | 12.1 | -0.16 | -1.31 | 12.42 | 12.42 | 12.08 | 54526 |
| 1716590400 | 12.26 | 0.29 | 2.42 | 12.1 | 12.26 | 11.97 | 35375 |
| 1716504000 | 11.97 | -0.09 | -0.75 | 12.01 | 12.3206 | 11.9301 | 55052 |
| 1716417600 | 12.06 | -0.13 | -1.07 | 12.15 | 12.16 | 11.88 | 40232 |
| 1716331200 | 12.19 | -0.5 | -3.94 | 12.19 | 12.3172 | 12.1 | 32247 |
| 1716244800 | 12.69 | 0 | 0.00 | 12.7 | 13.15 | 12.62 | 92602 |
| 1715985600 | 12.69 | 0.43 | 3.51 | 12.37 | 12.69 | 12.19 | 61530 |
| 1715899200 | 12.26 | 0.24 | 2.00 | 12.07 | 12.28 | 11.95 | 60010 |
| 1715812800 | 12.02 | 0.06 | 0.50 | 11.84 | 12.0896 | 11.8 | 62756 |
| 1715726400 | 11.96 | 0.19 | 1.61 | 11.88 | 12.01 | 11.68 | 49901 |
| 1715640000 | 11.77 | 0.19 | 1.64 | 11.62 | 11.79 | 11.545 | 67543 |
| 1715380800 | 11.58 | 0.08 | 0.70 | 11.5 | 11.62 | 11.4 | 22600 |
| 1715294400 | 11.5 | 0.15 | 1.32 | 11.46 | 11.6399 | 11.3 | 29632 |
| 1715208000 | 11.35 | -0.01 | -0.09 | 11.37 | 11.3915 | 11.23 | 17930 |
| 1715121600 | 11.36 | -0.05 | -0.44 | 11.86 | 11.86 | 11.27 | 30516 |
| 1715035200 | 11.41 | 0.2 | 1.78 | 11.37 | 11.41 | 11.23 | 25129 |
| 1714776000 | 11.21 | 0.09 | 0.81 | 11.29 | 11.29 | 11.15 | 21970 |
| 1714689600 | 11.12 | 0.24 | 2.21 | 11 | 11.12 | 10.88 | 34331 |
| 1714603200 | 10.88 | 0.35 | 3.32 | 10.59 | 11 | 10.4497 | 30631 |
| 1714516800 | 10.53 | -0.29 | -2.68 | 10.84 | 10.86 | 10.33 | 62421 |
| 1714430400 | 10.82 | -0.07 | -0.64 | 10.97 | 10.998 | 10.6615 | 23398 |
| 1714171200 | 10.89 | 0.22 | 2.06 | 10.74 | 10.91 | 10.67 | 16831 |
| 1714084800 | 10.67 | -0.07 | -0.65 | 10.61 | 10.7 | 10.58 | 24535 |
| 1713998400 | 10.74 | 0.35 | 3.37 | 10.61 | 11.25 | 10.49 | 36841 |
| 1713912000 | 10.39 | -1.23 | -10.59 | 11.52 | 11.92 | 10.34 | 161603 |
| 1713825600 | 11.62 | -0.02 | -0.17 | 11.65 | 11.78 | 11.5375 | 44423 |
| 1713566400 | 11.64 | 0.43 | 3.84 | 11.2 | 11.64 | 11.15 | 37937 |
| 1713480000 | 11.21 | 0.12 | 1.08 | 11.03 | 11.39 | 11.03 | 45498 |
| 1713393600 | 11.09 | 0.23 | 2.12 | 11 | 11.2 | 10.94 | 31705 |
| 1713307200 | 10.86 | -0.04 | -0.37 | 10.76 | 10.92 | 10.74 | 30763 |
| 1713220800 | 10.9 | -0.12 | -1.09 | 11.17 | 11.17 | 10.79 | 28201 |
| 1712961600 | 11.02 | 0.24 | 2.23 | 11.02 | 11.13 | 10.81 | 64360 |
| 1712875200 | 10.78 | 0.22 | 2.08 | 10.71 | 10.83 | 10.52 | 39658 |
| 1712788800 | 10.56 | -0.65 | -5.80 | 10.82 | 10.89 | 10.5179 | 29146 |
| 1712702400 | 11.21 | 0.06 | 0.54 | 11.19 | 11.32 | 11.11 | 56085 |
| 1712616000 | 11.15 | 0.17 | 1.55 | 10.98 | 11.245 | 10.9 | 37305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
