Angel Oak Mortgage REIT Inc (AOMR)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 8.23401950163 | 9.23 | 9.99 | 8.89 | 176318 | 9.60382897 | CS |
| 4 | 0.11 | 1.11336032389 | 9.88 | 10.0699 | 8.8801 | 115086 | 9.49413498 | CS |
| 12 | -2.16 | -17.7777777778 | 12.15 | 12.25 | 8.8801 | 142206 | 10.52259522 | CS |
| 26 | -1.63 | -14.0275387263 | 11.62 | 13.315 | 8.8801 | 116942 | 11.26497323 | CS |
| 52 | 0.49 | 5.15789473684 | 9.5 | 13.315 | 8.8801 | 82176 | 11.09084587 | CS |
| 156 | -7.41 | -42.5862068966 | 17.4 | 17.99 | 4.4301 | 80841 | 10.72857945 | CS |
| 260 | -8.76 | -46.72 | 18.75 | 19 | 4.4301 | 83625 | 11.78749455 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 9.91 | -0.03 | -0.30 | 9.92 | 9.95 | 9.7998999 | 88651 |
| 1731368400 | 9.94 | 0.13 | 1.33 | 9.88 | 9.96 | 9.86 | 157830 |
| 1731109200 | 9.81 | 0.27 | 2.83 | 9.69 | 9.81 | 9.58 | 179472 |
| 1731022800 | 9.5399999 | -0.01 | -0.10 | 9.52 | 9.73 | 9.44 | 141218 |
| 1730936400 | 9.55 | 0.51 | 5.64 | 9.0399999 | 9.612 | 9.0399999 | 286698 |
| 1730850000 | 9.0399999 | -0.09 | -0.99 | 9.23 | 9.23 | 8.89 | 116371 |
| 1730763600 | 9.13 | 0.17 | 1.90 | 8.95 | 9.14 | 8.8801 | 76781 |
| 1730500800 | 8.96 | -0.06 | -0.67 | 9.07 | 9.0719999 | 8.9 | 145224 |
| 1730414400 | 9.02 | -0.16 | -1.74 | 9.18 | 9.25 | 9.02 | 75939 |
| 1730328000 | 9.18 | 0.06 | 0.66 | 9.15 | 9.275 | 9.1 | 92082 |
| 1730241600 | 9.1199999 | -0.13 | -1.41 | 9.17 | 9.22 | 9.1 | 120256 |
| 1730155200 | 9.25 | -0.09 | -0.96 | 9.38 | 9.4149999 | 9.23 | 96090 |
| 1729896000 | 9.34 | -0.08 | -0.85 | 9.51 | 9.616 | 9.3 | 78947 |
| 1729809600 | 9.42 | -0.09 | -0.95 | 9.55 | 9.6 | 9.395 | 112554 |
| 1729723200 | 9.51 | -0.15 | -1.55 | 9.6199999 | 9.7 | 9.385 | 92235 |
| 1729636800 | 9.66 | -0.04 | -0.41 | 9.72 | 9.77 | 9.5424 | 79647 |
| 1729550400 | 9.7 | -0.09 | -0.92 | 9.91 | 10.06 | 9.68 | 152323 |
| 1729291200 | 9.7899999 | -0.05 | -0.51 | 9.86 | 9.86 | 9.7564 | 94348 |
| 1729204800 | 9.84 | -0.13 | -1.30 | 10.03 | 10.03 | 9.84 | 38191 |
| 1729118400 | 9.97 | 0.04 | 0.40 | 9.98 | 10.0699 | 9.94 | 85428 |
| 1729032000 | 9.93 | 0.05 | 0.51 | 9.88 | 10.05 | 9.88 | 80095 |
| 1728945600 | 9.88 | -0.02 | -0.20 | 9.93 | 9.94 | 9.825 | 45612 |
| 1728686400 | 9.9 | 0.02 | 0.20 | 9.98 | 9.98 | 9.855 | 44635 |
| 1728600000 | 9.88 | 0 | 0.00 | 9.8 | 9.89 | 9.8 | 64712 |
| 1728513600 | 9.88 | -0.11 | -1.10 | 9.94 | 10.014473 | 9.85 | 71899 |
| 1728427200 | 9.99 | -0.01 | -0.10 | 10.02 | 10.04 | 9.94 | 61894 |
| 1728340800 | 10 | -0.26 | -2.53 | 10.26 | 10.28 | 9.96 | 61562 |
| 1728081600 | 10.26 | 0.03 | 0.29 | 10.26 | 10.41 | 10.2 | 123626 |
| 1727995200 | 10.23 | 0 | 0.00 | 10.22 | 10.26 | 10.1209 | 81298 |
| 1727908800 | 10.23 | -0.13 | -1.25 | 10.37 | 10.44 | 10.23 | 64592 |
| 1727822400 | 10.36 | -0.07 | -0.67 | 10.4 | 10.455 | 10.2335 | 85994 |
| 1727736000 | 10.43 | 0.1 | 0.97 | 10.34 | 10.47 | 10.27 | 153144 |
| 1727476800 | 10.33 | 0.05 | 0.49 | 10.38 | 10.46 | 10.28 | 82408 |
| 1727390400 | 10.28 | 0.05 | 0.49 | 10.29 | 10.31 | 10.23 | 50699 |
| 1727304000 | 10.23 | -0.2 | -1.92 | 10.38 | 10.4195 | 10.21 | 85728 |
| 1727217600 | 10.43 | 0.06 | 0.58 | 10.41 | 10.58 | 10.36 | 98774 |
| 1727131200 | 10.37 | -0.22 | -2.08 | 10.61 | 10.6594 | 10.37 | 101199 |
| 1726872000 | 10.59 | 0.02 | 0.19 | 10.64 | 10.65 | 10.48 | 658548 |
| 1726785600 | 10.57 | 0.13 | 1.25 | 10.57 | 10.78 | 10.49 | 151528 |
| 1726699200 | 10.44 | -0.08 | -0.76 | 10.56 | 10.7821 | 10.44 | 156628 |
| 1726612800 | 10.52 | 0.12 | 1.15 | 10.49 | 10.68 | 10 | 651522 |
| 1726526400 | 10.4 | -0.03 | -0.29 | 10.49 | 10.5 | 10.31 | 112601 |
| 1726267200 | 10.43 | 0.03 | 0.29 | 10.47 | 10.485 | 10.37 | 83295 |
| 1726180800 | 10.4 | 0.14 | 1.36 | 10.31 | 10.4 | 10.26 | 65071 |
| 1726094400 | 10.26 | -0.17 | -1.63 | 10.37 | 10.4 | 10.2 | 95934 |
| 1726008000 | 10.43 | 0.06 | 0.58 | 10.32 | 10.48 | 10.31 | 164902 |
| 1725921600 | 10.37 | -0.56 | -5.12 | 10.97 | 10.97 | 10.28 | 173715 |
| 1725662400 | 10.93 | -0.16 | -1.44 | 11.2 | 11.21 | 10.915 | 54152 |
| 1725576000 | 11.09 | 0.1 | 0.91 | 11.08 | 11.15 | 10.97 | 68167 |
| 1725489600 | 10.99 | -0.2 | -1.79 | 11.2 | 11.24 | 10.855 | 105483 |
| 1725403200 | 11.19 | -0.11 | -0.97 | 11.32 | 11.33 | 11.13 | 78400 |
| 1725057600 | 11.3 | -0.05 | -0.44 | 11.45 | 11.45 | 11.17 | 81944 |
| 1724971200 | 11.35 | -0.07 | -0.61 | 11.49 | 11.51 | 11.34 | 59994 |
| 1724884800 | 11.42 | 0.01 | 0.09 | 11.4 | 11.5 | 11.39 | 83537 |
| 1724798400 | 11.41 | 0.2 | 1.78 | 11.21 | 11.41 | 11.2019 | 130417 |
| 1724712000 | 11.21 | 0.08 | 0.72 | 11.2 | 11.37 | 11.19 | 136775 |
| 1724452800 | 11.13 | 0.08 | 0.72 | 11.09 | 11.21 | 10.95 | 138208 |
| 1724366400 | 11.05 | -0.99 | -8.22 | 11.68 | 11.68 | 11.04 | 197606 |
| 1724280000 | 12.04 | -0.02 | -0.17 | 12.1 | 12.14 | 12.02 | 1246820 |
| 1724193600 | 12.06 | -0.1 | -0.82 | 12.15 | 12.25 | 11.995 | 115393 |
| 1724107200 | 12.16 | 0.36 | 3.05 | 11.85 | 12.25 | 11.8101 | 206201 |
| 1723848000 | 11.8 | -0.13 | -1.09 | 11.93 | 11.99 | 11.79 | 54329 |
| 1723761600 | 11.93 | 0.07 | 0.59 | 12 | 12.025 | 11.83 | 69667 |
| 1723675200 | 11.86 | 0 | 0.00 | 11.87 | 11.87 | 11.7 | 75835 |
| 1723588800 | 11.86 | 0.14 | 1.19 | 11.85 | 11.86 | 11.65 | 62561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
