Angel Oak Mortgage REIT, Inc. AOMR
NYSE · Vereinigte Staaten · Finanzen
$7,30-0,23 (-3,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,30 | -3,05 % | $7,56 | $7,56 | $7,26 | 176,10K |
| 2026-09-29 | $7,53 | +2,17 % | $7,46 | $7,63 | $7,43 | 205,60K |
| 2026-09-28 | $7,37 | -2,38 % | $7,50 | $7,55 | $7,34 | 131,80K |
| 2026-09-25 | $7,55 | +1,21 % | $7,52 | $7,59 | $7,37 | 223,40K |
| 2026-09-24 | $7,46 | -1,58 % | $7,72 | $7,80 | $7,44 | 207,70K |
| 2026-09-23 | $7,58 | -4,41 % | $7,90 | $7,90 | $7,53 | 201,00K |
| 2026-09-22 | $7,93 | -0,50 % | $8,04 | $8,04 | $7,87 | 206,20K |
| 2026-09-21 | $7,97 | +0,89 % | $7,95 | $8,04 | $7,94 | 137,20K |
| 2026-09-18 | $7,90 | -2,11 % | $8,09 | $8,16 | $7,90 | 700,40K |
| 2026-09-17 | $8,07 | +0,87 % | $8,09 | $8,15 | $8,02 | 93,90K |
| 2026-09-16 | $8,00 | -0,12 % | $8,03 | $8,21 | $7,94 | 184,80K |
| 2026-09-15 | $8,01 | -0,37 % | $8,08 | $8,09 | $8,01 | 80,60K |
| 2026-09-14 | $8,04 | -0,74 % | $8,07 | $8,18 | $8,01 | 85,80K |
| 2026-09-11 | $8,10 | 0,00 % | $8,14 | $8,22 | $8,08 | 118,90K |
| 2026-09-10 | $8,10 | -1,94 % | $8,23 | $8,25 | $8,10 | 172,10K |
| 2026-09-09 | $8,26 | +0,36 % | $8,24 | $8,28 | $8,21 | 105,40K |
| 2026-09-08 | $8,23 | -0,96 % | $8,33 | $8,36 | $8,22 | 93,40K |
| 2026-09-04 | $8,31 | +0,73 % | $8,29 | $8,36 | $8,26 | 76,50K |
| 2026-09-03 | $8,25 | 0,00 % | $8,32 | $8,39 | $8,21 | 102,60K |
| 2026-09-02 | $8,25 | +0,61 % | $8,26 | $8,37 | $8,21 | 84,40K |
| 2026-09-01 | $8,20 | -1,20 % | $8,29 | $8,37 | $8,20 | 94,20K |
| 2026-08-31 | $8,30 | -0,48 % | $8,21 | $8,38 | $8,20 | 180,60K |
| 2026-08-28 | $8,34 | -0,48 % | $8,45 | $8,53 | $8,32 | 210,30K |
| 2026-08-27 | $8,38 | +0,24 % | $8,35 | $8,46 | $8,33 | 126,60K |
| 2026-08-26 | $8,36 | -0,95 % | $8,46 | $8,46 | $8,34 | 105,50K |
| 2026-08-25 | $8,44 | -0,24 % | $8,50 | $8,52 | $8,32 | 120,20K |
| 2026-08-24 | $8,46 | +2,67 % | $8,28 | $8,59 | $8,28 | 205,20K |
| 2026-08-21 | $8,24 | -5,50 % | $8,44 | $8,48 | $8,22 | 307,90K |
| 2026-08-20 | $8,72 | -1,36 % | $8,85 | $8,96 | $8,64 | 403,90K |
| 2026-08-19 | $8,84 | +0,23 % | $8,83 | $8,96 | $8,83 | 158,90K |
| 2026-08-18 | $8,82 | -1,34 % | $8,90 | $9,00 | $8,80 | 227,60K |
| 2026-08-17 | $8,94 | +0,11 % | $8,94 | $8,98 | $8,82 | 232,50K |
| 2026-08-14 | $8,93 | -0,78 % | $9,03 | $9,05 | $8,90 | 74,90K |
| 2026-08-13 | $9,00 | +1,01 % | $8,97 | $9,05 | $8,93 | 68,90K |
| 2026-08-12 | $8,91 | -0,78 % | $8,97 | $9,02 | $8,90 | 106,40K |
| 2026-08-11 | $8,98 | +0,34 % | $8,93 | $9,11 | $8,93 | 88,10K |
| 2026-08-10 | $8,95 | -0,56 % | $8,95 | $9,00 | $8,85 | 81,70K |
| 2026-08-07 | $9,00 | +1,35 % | $8,90 | $9,11 | $8,90 | 91,80K |
| 2026-08-06 | $8,88 | -0,11 % | $8,96 | $9,00 | $8,86 | 70,10K |
| 2026-08-05 | $8,89 | -2,52 % | $9,20 | $9,20 | $8,84 | 119,60K |
| 2026-08-04 | $9,12 | +3,87 % | $9,19 | $9,20 | $8,61 | 153,50K |
| 2026-08-03 | $8,78 | -0,79 % | $8,98 | $8,98 | $8,78 | 153,00K |
| 2026-07-31 | $8,85 | -0,67 % | $8,86 | $8,91 | $8,73 | 59,60K |
| 2026-07-30 | $8,91 | -1,22 % | $9,03 | $9,03 | $8,72 | 74,00K |
| 2026-07-29 | $9,02 | +0,56 % | $9,01 | $9,05 | $8,95 | 61,20K |
| 2026-07-28 | $8,97 | +0,45 % | $8,94 | $9,04 | $8,92 | 70,80K |
| 2026-07-27 | $8,93 | +1,48 % | $8,89 | $8,96 | $8,89 | 44,70K |
| 2026-07-24 | $8,80 | +0,34 % | $8,83 | $8,88 | $8,78 | 98,90K |
| 2026-07-23 | $8,77 | -1,13 % | $9,02 | $9,02 | $8,70 | 86,10K |
| 2026-07-22 | $8,87 | -1,00 % | $8,98 | $9,06 | $8,80 | 55,30K |
| 2026-07-21 | $8,96 | +1,24 % | $8,86 | $9,02 | $8,80 | 127,50K |
| 2026-07-20 | $8,85 | -3,07 % | $9,05 | $9,16 | $8,80 | 101,90K |
| 2026-07-17 | $9,13 | -1,19 % | $9,23 | $9,30 | $9,10 | 153,80K |
| 2026-07-16 | $9,24 | +3,01 % | $9,01 | $9,25 | $9,00 | 195,20K |
| 2026-07-15 | $8,97 | +0,22 % | $8,97 | $9,06 | $8,95 | 66,70K |
| 2026-07-14 | $8,95 | -0,78 % | $8,99 | $9,05 | $8,93 | 111,30K |
| 2026-07-13 | $9,02 | 0,00 % | $9,05 | $9,10 | $9,01 | 88,60K |
| 2026-07-10 | $9,02 | +0,89 % | $8,96 | $9,06 | $8,96 | 73,90K |
| 2026-07-09 | $8,94 | +0,68 % | $8,85 | $8,96 | $8,85 | 53,20K |
| 2026-07-08 | $8,88 | -0,78 % | $8,95 | $9,04 | $8,87 | 79,20K |
| 2026-07-07 | $8,95 | -0,78 % | $9,06 | $9,10 | $8,95 | 86,00K |
| 2026-07-06 | $9,02 | -0,22 % | $9,01 | $9,09 | $8,98 | 91,40K |
| 2026-07-02 | $9,04 | +0,11 % | $9,07 | $9,14 | $8,98 | 115,30K |
| 2026-07-01 | $9,03 | -0,55 % | $9,11 | $9,15 | $9,01 | 98,50K |
| 2026-06-30 | $9,08 | +1,23 % | $8,89 | $9,10 | $8,86 | 150,80K |
| 2026-06-29 | $8,97 | -0,88 % | $8,99 | $9,02 | $8,85 | 168,80K |
| 2026-06-26 | $9,05 | +3,67 % | $8,78 | $9,10 | $8,78 | 770,30K |
| 2026-06-25 | $8,73 | -1,80 % | $8,87 | $8,91 | $8,64 | 90,80K |
| 2026-06-24 | $8,89 | +3,37 % | $8,67 | $8,96 | $8,67 | 164,90K |
| 2026-06-23 | $8,60 | -0,81 % | $8,68 | $8,80 | $8,47 | 161,20K |
| 2026-06-22 | $8,67 | +2,60 % | $8,49 | $8,71 | $8,49 | 232,30K |
| 2026-06-18 | $8,45 | -0,12 % | $8,51 | $8,59 | $8,43 | 185,10K |
| 2026-06-17 | $8,46 | -0,59 % | $8,31 | $8,67 | $8,31 | 231,00K |
| 2026-06-16 | $8,51 | +2,65 % | $8,36 | $8,53 | $8,36 | 337,60K |
| 2026-06-15 | $8,29 | -1,78 % | $8,46 | $8,52 | $8,28 | 120,50K |
| 2026-06-12 | $8,44 | +0,24 % | $8,42 | $8,54 | $8,40 | 137,00K |
| 2026-06-11 | $8,42 | 0,00 % | $8,46 | $8,49 | $8,39 | 109,60K |
| 2026-06-10 | $8,42 | +0,96 % | $8,34 | $8,44 | $8,30 | 146,00K |
| 2026-06-09 | $8,34 | +2,33 % | $8,19 | $8,38 | $8,17 | 221,30K |
| 2026-06-08 | $8,15 | -1,45 % | $8,27 | $8,38 | $8,15 | 135,90K |
| 2026-06-05 | $8,27 | +1,72 % | $8,14 | $8,35 | $8,14 | 217,40K |
| 2026-06-04 | $8,13 | +1,88 % | $8,05 | $8,24 | $8,05 | 109,80K |
| 2026-06-03 | $7,98 | -3,27 % | $8,25 | $8,29 | $7,95 | 225,80K |
| 2026-06-02 | $8,25 | +1,23 % | $8,16 | $8,28 | $8,15 | 70,30K |
| 2026-06-01 | $8,15 | -0,97 % | $8,23 | $8,30 | $8,13 | 161,90K |
| 2026-05-29 | $8,23 | -0,96 % | $8,35 | $8,39 | $8,22 | 120,90K |
| 2026-05-28 | $8,31 | -0,24 % | $8,35 | $8,38 | $8,30 | 84,20K |
| 2026-05-27 | $8,33 | +1,96 % | $8,22 | $8,40 | $8,20 | 156,30K |
| 2026-05-26 | $8,17 | +0,49 % | $8,12 | $8,25 | $8,10 | 146,20K |
| 2026-05-22 | $8,13 | -3,79 % | $8,20 | $8,28 | $8,10 | 205,90K |