Angel Oak Mortgage REIT Inc (AOMR)
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 | -0.66 | -6.13953488372 | 10.75 | 10.75 | 9.4405 | 382683 | 9.91406465 | CS |
| 4 | 0.01 | 0.0992063492063 | 10.08 | 10.88 | 9.4405 | 185465 | 10.21454264 | CS |
| 12 | 0.6 | 6.32244467861 | 9.49 | 10.88 | 8.9469 | 118127 | 9.89696237 | CS |
| 26 | -1.12 | -9.9910793934 | 11.21 | 11.51 | 8.8801 | 117660 | 9.9927926 | CS |
| 52 | -0.05 | -0.493096646943 | 10.14 | 13.315 | 8.8801 | 100476 | 10.7655928 | CS |
| 156 | -6.56 | -39.3993993994 | 16.65 | 17.0999 | 4.4301 | 84303 | 10.0831369 | CS |
| 260 | -8.66 | -46.1866666667 | 18.75 | 19 | 4.4301 | 85978 | 11.59250475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 9.92 | -0.03 | -0.30 | 9.94 | 10.09 | 9.85 | 269731 |
| 1740526800 | 9.95 | 0.37 | 3.86 | 9.6199999 | 10.005 | 9.53 | 161454 |
| 1740440400 | 9.58 | -0.15 | -1.54 | 9.7899999 | 9.7899999 | 9.4405 | 240718 |
| 1740181200 | 9.73 | -0.4 | -3.95 | 9.74 | 9.89 | 9.65 | 487684 |
| 1740094800 | 10.13 | -0.55 | -5.15 | 10.75 | 10.75 | 10.08 | 753827 |
| 1740008400 | 10.68 | -0.04 | -0.37 | 10.75 | 10.75 | 10.54 | 226840 |
| 1739922000 | 10.72 | 0.15 | 1.42 | 10.61 | 10.855 | 10.61 | 204551 |
| 1739576400 | 10.57 | -0.22 | -2.04 | 10.82 | 10.825 | 10.55 | 231437 |
| 1739490000 | 10.79 | 0.14 | 1.31 | 10.8 | 10.88 | 10.6731 | 122379 |
| 1739403600 | 10.65 | -0.08 | -0.75 | 10.7 | 10.76 | 10.5905 | 82593 |
| 1739317200 | 10.73 | 0.08 | 0.75 | 10.68 | 10.79 | 10.6375 | 117870 |
| 1739230800 | 10.65 | 0.16 | 1.53 | 10.59 | 10.83 | 10.52 | 163242 |
| 1738971600 | 10.49 | 0.15 | 1.45 | 10.37 | 10.525 | 10.29 | 128837 |
| 1738885200 | 10.34 | 0.02 | 0.19 | 10.4 | 10.4 | 10.25 | 51470 |
| 1738798800 | 10.32 | 0.02 | 0.19 | 10.32 | 10.32 | 10.26 | 46282 |
| 1738712400 | 10.3 | 0.17 | 1.68 | 10.15 | 10.33 | 10.08 | 60710 |
| 1738626000 | 10.13 | -0.09 | -0.88 | 10.12 | 10.27 | 10.046 | 78894 |
| 1738366800 | 10.22 | 0.01 | 0.10 | 10.14 | 10.28 | 10.14 | 55275 |
| 1738280400 | 10.21 | 0.16 | 1.59 | 10.08 | 10.21 | 10.05 | 40040 |
| 1738194000 | 10.05 | -0.06 | -0.59 | 10.09 | 10.16 | 9.98 | 44095 |
| 1738107600 | 10.11 | 0 | 0.00 | 10.09 | 10.17 | 10.08 | 51447 |
| 1738021200 | 10.11 | -0.03 | -0.30 | 10.18 | 10.28 | 10.1 | 83356 |
| 1737762000 | 10.14 | 0.06 | 0.60 | 10 | 10.172 | 10 | 45778 |
| 1737675600 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737589200 | 10.08 | -0.03 | -0.30 | 10.11 | 10.12 | 10.08 | 40596 |
| 1737502800 | 10.11 | 0.03 | 0.30 | 10.1271 | 10.16 | 10.04 | 59413 |
| 1737157200 | 10.08 | 0.18 | 1.82 | 9.95 | 10.2 | 9.8643 | 86291 |
| 1737070800 | 9.9 | 0.19 | 1.96 | 9.71 | 9.9149999 | 9.7 | 61896 |
| 1736984400 | 9.71 | 0.09 | 0.94 | 9.72 | 9.81 | 9.6791 | 49137 |
| 1736898000 | 9.6199999 | 0.11 | 1.16 | 9.56 | 9.63 | 9.49 | 37671 |
| 1736811600 | 9.51 | 0.04 | 0.42 | 9.44 | 9.52 | 9.36 | 53296 |
| 1736552400 | 9.47 | -0.32 | -3.27 | 9.74 | 9.74 | 9.46 | 76419 |
| 1736379600 | 9.7899999 | 0.06 | 0.62 | 9.73 | 9.89 | 9.557 | 69858 |
| 1736293200 | 9.73 | -0.19 | -1.92 | 10.03 | 10.1 | 9.71 | 111829 |
| 1736206800 | 9.92 | 0.39 | 4.09 | 9.64 | 10.16 | 9.6 | 184551 |
| 1735947600 | 9.53 | 0.21 | 2.25 | 9.32 | 9.55 | 9.32 | 50634 |
| 1735861200 | 9.32 | 0.04 | 0.43 | 9.34 | 9.41 | 9.27 | 56459 |
| 1735688400 | 9.28 | 0.16 | 1.75 | 9.16 | 9.2899999 | 9.13 | 79510 |
| 1735602000 | 9.1199999 | -0.12 | -1.30 | 9.25 | 9.25 | 9.0300999 | 88308 |
| 1735342800 | 9.24 | -0.16 | -1.70 | 9.35 | 9.38 | 9.17 | 118127 |
| 1735256400 | 9.4 | 0.09 | 0.97 | 9.25 | 9.42 | 9.25 | 71470 |
| 1735077840 | 9.31 | 0.03 | 0.32 | 9.31 | 9.33 | 9.2268 | 14577 |
| 1734997200 | 9.28 | 0.09 | 0.98 | 9.24 | 9.33 | 9.1199999 | 129248 |
| 1734738000 | 9.19 | -0.01 | -0.11 | 9.13 | 9.42 | 9.09 | 246039 |
| 1734651600 | 9.2 | 0.06 | 0.66 | 9.23 | 9.34 | 9.11 | 148910 |
| 1734565200 | 9.14 | -0.14 | -1.51 | 9.27 | 9.3 | 8.9469 | 214318 |
| 1734478800 | 9.28 | -0.29 | -3.03 | 9.49 | 9.5399999 | 9.27 | 70207 |
| 1734392400 | 9.57 | 0.12 | 1.27 | 9.42 | 9.7394 | 9.42 | 107288 |
| 1734133200 | 9.45 | 0.09 | 0.96 | 9.43 | 9.47 | 9.33 | 41987 |
| 1734046800 | 9.36 | 0.01 | 0.11 | 9.36 | 9.41 | 9.3 | 56250 |
| 1733960400 | 9.35 | 0.07 | 0.75 | 9.36 | 9.38 | 9.22 | 47143 |
| 1733874000 | 9.28 | -0.16 | -1.69 | 9.38 | 9.42 | 9.23 | 65894 |
| 1733787600 | 9.44 | 0.09 | 0.96 | 9.4 | 9.4807 | 9.35 | 60425 |
| 1733528400 | 9.35 | 0.04 | 0.43 | 9.3699999 | 9.48 | 9.28 | 60904 |
| 1733442000 | 9.31 | -0.17 | -1.79 | 9.49 | 9.52 | 9.31 | 71678 |
| 1733355600 | 9.48 | -0.18 | -1.86 | 9.64 | 9.65 | 9.465 | 82191 |
| 1733269200 | 9.66 | -0.15 | -1.53 | 9.8 | 9.86 | 9.61 | 92928 |
| 1733182800 | 9.81 | 0 | 0.00 | 9.7899999 | 9.83 | 9.57 | 287415 |
| 1732917840 | 9.81 | 0.19 | 1.98 | 9.7 | 9.82 | 9.6401 | 80817 |
| 1732750800 | 9.6199999 | 0.01 | 0.10 | 9.66 | 9.771 | 9.6194 | 50625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
