Angel Oak Mortgage Inc (AOMR) Historical Stock Data
11.53 ↑0.32 (2.85%)
As of April 19, 2024, 1:20pm EST.
Historical Data
In the past 30 trading days, AOMR is down -0.10% a day on average. There have been 15 days where Angel Oak Mortgage Inc closed green and 15 days where AOMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 11.03 | 11.21 | ↑$0.18 (1.63%) | 11.03 | 11.39 | 45.50K |
| 2024-04-17 | 11.00 | 11.09 | ↑$0.09 (0.82%) | 10.94 | 11.20 | 31.71K |
| 2024-04-16 | 10.80 | 10.86 | ↑$0.06 (0.56%) | 10.74 | 10.92 | 31.82K |
| 2024-04-15 | 11.17 | 10.90 | ↓$0.27 (-2.42%) | 10.79 | 11.17 | 28.20K |
| 2024-04-12 | 11.11 | 11.02 | ↓$0.09 (-0.81%) | 10.81 | 11.13 | 64.37K |
| 2024-04-11 | 10.71 | 10.78 | ↑$0.07 (0.65%) | 10.52 | 10.83 | 39.66K |
| 2024-04-10 | 11.10 | 10.56 | ↓$0.54 (-4.86%) | 10.52 | 11.10 | 31.10K |
| 2024-04-09 | 11.19 | 11.21 | ↑$0.02 (0.18%) | 11.11 | 11.32 | 56.09K |
| 2024-04-08 | 10.98 | 11.15 | ↑$0.17 (1.55%) | 10.90 | 11.25 | 37.31K |
| 2024-04-05 | 10.78 | 10.98 | ↑$0.20 (1.86%) | 10.70 | 10.98 | 49.97K |
| 2024-04-04 | 10.90 | 10.78 | ↓$0.12 (-1.10%) | 10.74 | 10.99 | 45.90K |
| 2024-04-03 | 10.56 | 10.84 | ↑$0.28 (2.65%) | 10.54 | 10.84 | 40.58K |
| 2024-04-02 | 10.74 | 10.53 | ↓$0.21 (-1.96%) | 10.34 | 10.74 | 40.61K |
| 2024-04-01 | 11.00 | 10.73 | ↓$0.27 (-2.45%) | 10.70 | 11.00 | 103.64K |
| 2024-03-28 | 11.00 | 10.74 | ↓$0.26 (-2.36%) | 10.73 | 11.00 | 123.34K |
| 2024-03-27 | 10.92 | 10.97 | ↑$0.05 (0.46%) | 10.88 | 11.00 | 40.79K |
| 2024-03-26 | 10.97 | 10.85 | ↓$0.12 (-1.09%) | 10.78 | 10.98 | 24.31K |
| 2024-03-25 | 10.98 | 10.90 | ↓$0.08 (-0.73%) | 10.87 | 10.98 | 14.32K |
| 2024-03-22 | 11.00 | 10.90 | ↓$0.10 (-0.91%) | 10.84 | 11.00 | 34.90K |
| 2024-03-21 | 11.09 | 10.95 | ↓$0.14 (-1.26%) | 10.81 | 11.09 | 35.95K |
| 2024-03-20 | 10.73 | 10.92 | ↑$0.19 (1.77%) | 10.67 | 11.00 | 28.67K |
| 2024-03-19 | 10.64 | 10.86 | ↑$0.22 (2.07%) | 10.44 | 10.86 | 67.18K |
| 2024-03-18 | 10.50 | 10.60 | ↑$0.10 (0.95%) | 10.25 | 10.63 | 58.33K |
| 2024-03-15 | 10.17 | 10.53 | ↑$0.36 (3.54%) | 10.17 | 10.56 | 107.61K |
| 2024-03-14 | 10.59 | 10.29 | ↓$0.30 (-2.83%) | 10.22 | 10.59 | 27.23K |
| 2024-03-13 | 10.29 | 10.59 | ↑$0.30 (2.92%) | 10.29 | 10.60 | 35.59K |
| 2024-03-12 | 10.36 | 10.32 | ↓$0.04 (-0.39%) | 10.13 | 10.43 | 50.21K |
| 2024-03-11 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.26 | 10.37 | 19.68K |
| 2024-03-08 | 10.40 | 10.34 | ↓$0.06 (-0.58%) | 10.17 | 10.44 | 32.93K |
| 2024-03-07 | 10.33 | 10.24 | ↓$0.09 (-0.87%) | 10.18 | 10.35 | 37.29K |
Create an account or log in to view more rows.
$AOMR id rather have a dip then rip than a gap and crap
$AOMR buy bitches
$AOMR I love you!
$AOMR what happened?
$AOMR looks like a loading
$AOMR in it to win it
$AOMR Don't hold!!! Buy it
$AOMR This stock is the golden ticket.
$AOMR whelp. you win this round. goodluck
$AOMR let’s ride