Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.26 +0.29 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 12.10 12.26 11.97 12.26 35,379 +0.29(+2.42%)
May 23, 2024 12.01 12.32 11.93 11.97 60,565 -0.09(-0.75%)
May 22, 2024 12.15 12.16 11.88 12.06 40,232 -0.13(-1.07%)
May 21, 2024 12.19 12.32 12.10 12.19 32,247 -0.18(-1.46%)
May 20, 2024 12.38 12.54 12.30 12.37 94,997 +0.00(+0.00%)
May 17, 2024 12.06 12.37 11.88 12.37 63,124 +0.42(+3.51%)
May 16, 2024 11.77 11.97 11.65 11.95 61,562 +0.23(+2.00%)
May 15, 2024 11.54 11.78 11.50 11.72 64,379 +0.06(+0.50%)
May 14, 2024 11.58 11.71 11.52 11.66 51,191 +0.19(+1.61%)
May 13, 2024 11.33 11.49 11.25 11.47 69,290 +0.19(+1.64%)
May 10, 2024 11.21 11.34 11.11 11.29 23,188 +0.08(+0.70%)
May 09, 2024 11.17 11.35 11.08 11.21 30,398 +0.15(+1.32%)
May 08, 2024 11.08 11.10 10.95 11.06 18,393 -0.01(-0.09%)
May 07, 2024 11.56 11.56 10.99 11.07 31,305 -0.05(-0.44%)
May 06, 2024 11.08 11.12 10.95 11.12 25,780 +0.19(+1.78%)
May 03, 2024 11.01 11.01 10.87 10.93 22,539 +0.09(+0.81%)
May 02, 2024 10.72 10.84 10.61 10.84 35,219 +0.23(+2.21%)
May 01, 2024 10.32 10.72 10.19 10.61 31,423 +0.34(+3.32%)
Apr 30, 2024 10.57 10.57 10.07 10.26 64,035 -0.28(-2.68%)
Apr 29, 2024 10.69 10.72 10.39 10.55 24,003 -0.07(-0.64%)
Apr 26, 2024 10.47 10.63 10.46 10.62 17,266 +0.21(+2.06%)
Apr 25, 2024 10.37 10.43 10.31 10.40 25,639 -0.07(-0.65%)
Apr 24, 2024 10.34 10.97 10.23 10.47 37,794 +0.34(+3.37%)
Apr 23, 2024 11.23 11.62 10.08 10.13 165,787 -1.20(-10.59%)
Apr 22, 2024 11.36 11.48 11.25 11.33 45,573 -0.02(-0.17%)
Apr 19, 2024 10.92 11.35 10.92 11.35 38,918 +0.42(+3.84%)
Apr 18, 2024 10.75 11.10 10.75 10.93 46,674 +0.12(+1.08%)
Apr 17, 2024 10.72 10.92 10.66 10.81 32,525 +0.22(+2.12%)
Apr 16, 2024 10.53 10.64 10.47 10.59 32,639 -0.04(-0.37%)
Apr 15, 2024 10.89 10.89 10.52 10.63 28,930 -0.12(-1.09%)
Apr 12, 2024 10.83 10.85 10.54 10.74 66,035 +0.23(+2.23%)
Apr 11, 2024 10.44 10.56 10.25 10.51 40,683 +0.21(+2.08%)
Apr 10, 2024 10.82 10.82 10.25 10.29 31,900 -0.63(-5.80%)
Apr 09, 2024 10.91 11.03 10.83 10.93 57,535 +0.06(+0.54%)
Apr 08, 2024 10.70 10.96 10.63 10.87 38,270 +0.17(+1.55%)
Apr 05, 2024 10.51 10.70 10.43 10.70 51,259 +0.19(+1.85%)
Apr 04, 2024 10.63 10.71 10.47 10.51 47,091 -0.06(-0.55%)
Apr 03, 2024 10.29 10.57 10.27 10.57 41,629 +0.30(+2.94%)
Apr 02, 2024 10.47 10.47 10.08 10.26 41,656 -0.19(-1.86%)
Apr 01, 2024 10.72 10.72 10.43 10.46 106,317 -0.01(-0.09%)
Mar 28, 2024 10.72 10.72 10.46 10.47 126,718 -0.22(-2.10%)
Mar 27, 2024 10.64 10.72 10.61 10.69 41,844 +0.12(+1.11%)
Mar 26, 2024 10.69 10.70 10.51 10.58 24,933 -0.05(-0.46%)
Mar 25, 2024 10.70 10.70 10.60 10.63 14,691 +0.00(+0.00%)
Mar 22, 2024 10.72 10.72 10.57 10.63 35,797 -0.05(-0.46%)
Mar 21, 2024 10.81 10.81 10.54 10.67 36,881 +0.03(+0.28%)
Mar 20, 2024 10.46 10.72 10.40 10.64 29,410 +0.06(+0.55%)
Mar 19, 2024 10.37 10.59 10.18 10.59 68,912 +0.25(+2.45%)
Mar 18, 2024 10.24 10.36 9.992 10.33 59,840 +0.07(+0.66%)
Mar 15, 2024 9.914 10.29 9.914 10.26 110,395 +0.23(+2.33%)
Mar 14, 2024 10.32 10.32 9.959 10.03 27,934 -0.29(-2.83%)
Mar 13, 2024 10.03 10.33 10.03 10.32 36,511 +0.26(+2.62%)
Mar 12, 2024 10.10 10.17 9.875 10.06 51,503 -0.03(-0.29%)
Mar 11, 2024 10.09 10.11 10.00 10.09 20,189 +0.01(+0.10%)
Mar 08, 2024 10.14 10.18 9.914 10.08 33,778 +0.10(+0.98%)
Mar 07, 2024 10.07 10.09 9.923 9.982 38,249 +0.11(+1.09%)
Mar 06, 2024 9.855 9.904 9.816 9.875 20,884 +0.08(+0.80%)
Mar 05, 2024 9.621 10.10 9.621 9.797 59,442 -0.15(-1.47%)
Mar 04, 2024 10.20 10.20 9.943 9.943 43,632 -0.25(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.