Angel Oak Mortgage REIT Inc NYSE:AOMR Historical Prices

Below are the 392 trading days of historical prices for AOMR.

# Exchange Symbol Date Open High Low Close
392 NYSE AOMR Tue, Jan 17, 2023 7.63 8.10 7.56 7.63
391 NYSE AOMR Fri, Jan 13, 2023 7.59 7.74 7.51 7.67
390 NYSE AOMR Thu, Jan 12, 2023 7.28 7.62 7.20 7.61
389 NYSE AOMR Wed, Jan 11, 2023 7.05 7.42 7.05 7.25
388 NYSE AOMR Tue, Jan 10, 2023 6.65 7.06 6.60 7.02
387 NYSE AOMR Mon, Jan 9, 2023 6.50 6.84 6.44 6.73
386 NYSE AOMR Fri, Jan 6, 2023 6.21 6.42 6.04 6.41
385 NYSE AOMR Thu, Jan 5, 2023 6.17 6.19 5.95 6.15
384 NYSE AOMR Wed, Jan 4, 2023 5.33 6.15 5.33 6.13
383 NYSE AOMR Tue, Jan 3, 2023 4.78 5.36 4.78 5.33
382 NYSE AOMR Fri, Dec 30, 2022 4.95 5.00 4.43 4.73
381 NYSE AOMR Thu, Dec 29, 2022 5.07 5.28 4.97 5.02
380 NYSE AOMR Wed, Dec 28, 2022 4.96 5.12 4.85 5.01
379 NYSE AOMR Tue, Dec 27, 2022 4.87 4.98 4.70 4.94
378 NYSE AOMR Fri, Dec 23, 2022 4.83 4.92 4.77 4.84
377 NYSE AOMR Thu, Dec 22, 2022 5.13 5.13 4.72 4.82
376 NYSE AOMR Wed, Dec 21, 2022 4.75 5.18 4.75 5.17
375 NYSE AOMR Tue, Dec 20, 2022 4.67 4.85 4.47 4.79
374 NYSE AOMR Mon, Dec 19, 2022 4.99 5.05 4.64 4.67
373 NYSE AOMR Fri, Dec 16, 2022 5.03 5.07 4.85 4.98
372 NYSE AOMR Thu, Dec 15, 2022 5.26 5.26 5.02 5.07
371 NYSE AOMR Wed, Dec 14, 2022 5.41 5.75 5.21 5.26
370 NYSE AOMR Tue, Dec 13, 2022 5.88 6.00 5.37 5.43
369 NYSE AOMR Mon, Dec 12, 2022 5.73 5.76 5.50 5.58
368 NYSE AOMR Fri, Dec 9, 2022 5.59 5.80 5.40 5.74
367 NYSE AOMR Thu, Dec 8, 2022 5.88 5.99 5.60 5.62
366 NYSE AOMR Wed, Dec 7, 2022 5.77 6.08 5.67 5.85
365 NYSE AOMR Tue, Dec 6, 2022 6.53 6.53 5.63 5.80
364 NYSE AOMR Mon, Dec 5, 2022 6.25 6.31 5.99 6.21
363 NYSE AOMR Fri, Dec 2, 2022 6.42 6.79 6.42 6.65
362 NYSE AOMR Thu, Dec 1, 2022 7.44 7.68 6.74 6.91
361 NYSE AOMR Wed, Nov 30, 2022 6.99 7.35 6.63 7.30
360 NYSE AOMR Tue, Nov 29, 2022 7.60 7.60 6.96 7.21
359 NYSE AOMR Mon, Nov 28, 2022 7.46 7.81 7.11 7.58
358 NYSE AOMR Fri, Nov 25, 2022 7.98 8.14 7.41 7.55
357 NYSE AOMR Wed, Nov 23, 2022 8.72 8.94 8.38 8.41
356 NYSE AOMR Tue, Nov 22, 2022 8.70 8.93 8.70 8.83
355 NYSE AOMR Mon, Nov 21, 2022 9.03 9.12 8.23 8.89
354 NYSE AOMR Fri, Nov 18, 2022 9.79 9.79 9.46 9.36
353 NYSE AOMR Thu, Nov 17, 2022 9.64 9.93 9.40 9.63
352 NYSE AOMR Wed, Nov 16, 2022 9.75 10.11 9.38 9.80
351 NYSE AOMR Tue, Nov 15, 2022 9.60 10.08 9.54 9.79
350 NYSE AOMR Mon, Nov 14, 2022 9.80 9.91 9.40 9.46
349 NYSE AOMR Fri, Nov 11, 2022 9.57 10.16 9.47 9.71
348 NYSE AOMR Thu, Nov 10, 2022 8.37 9.61 8.28 9.39
347 NYSE AOMR Wed, Nov 9, 2022 8.79 9.06 8.01 8.14
346 NYSE AOMR Tue, Nov 8, 2022 8.49 8.87 8.23 8.80
345 NYSE AOMR Mon, Nov 7, 2022 9.16 9.90 9.10 9.29
344 NYSE AOMR Fri, Nov 4, 2022 9.38 9.82 8.91 9.13
343 NYSE AOMR Thu, Nov 3, 2022 9.75 9.80 9.23 9.36
342 NYSE AOMR Wed, Nov 2, 2022 10.22 10.34 9.74 9.80
341 NYSE AOMR Tue, Nov 1, 2022 10.45 10.55 10.00 10.26
340 NYSE AOMR Mon, Oct 31, 2022 10.24 11.02 10.20 10.33
339 NYSE AOMR Fri, Oct 28, 2022 10.11 10.42 10.01 10.30
338 NYSE AOMR Thu, Oct 27, 2022 10.40 10.60 10.00 10.07
337 NYSE AOMR Wed, Oct 26, 2022 9.85 10.66 9.84 10.39
336 NYSE AOMR Tue, Oct 25, 2022 9.20 9.89 9.04 9.76
335 NYSE AOMR Mon, Oct 24, 2022 9.72 9.72 9.07 9.23
334 NYSE AOMR Fri, Oct 21, 2022 8.50 9.80 8.44 9.56
333 NYSE AOMR Thu, Oct 20, 2022 9.00 9.06 8.44 8.63
332 NYSE AOMR Wed, Oct 19, 2022 8.75 9.16 8.40 9.09
331 NYSE AOMR Tue, Oct 18, 2022 9.38 9.48 8.53 8.93
330 NYSE AOMR Mon, Oct 17, 2022 9.15 10.00 9.05 9.23
329 NYSE AOMR Fri, Oct 14, 2022 10.08 10.19 8.38 8.94
328 NYSE AOMR Thu, Oct 13, 2022 11.30 11.58 8.73 10.08
327 NYSE AOMR Wed, Oct 12, 2022 11.90 11.90 11.49 11.64
326 NYSE AOMR Tue, Oct 11, 2022 11.17 11.97 11.06 11.91
325 NYSE AOMR Mon, Oct 10, 2022 11.48 11.48 11.17 11.21
324 NYSE AOMR Fri, Oct 7, 2022 11.58 11.95 11.40 11.59
323 NYSE AOMR Thu, Oct 6, 2022 12.35 12.35 11.43 11.65
322 NYSE AOMR Wed, Oct 5, 2022 12.40 12.47 11.96 12.41
321 NYSE AOMR Tue, Oct 4, 2022 11.88 12.47 11.88 12.44
320 NYSE AOMR Mon, Oct 3, 2022 12.18 12.18 11.72 11.79
319 NYSE AOMR Fri, Sep 30, 2022 12.02 12.26 11.72 11.98
318 NYSE AOMR Thu, Sep 29, 2022 12.04 12.10 11.31 12.02
317 NYSE AOMR Wed, Sep 28, 2022 12.39 13.18 12.33 12.42
316 NYSE AOMR Tue, Sep 27, 2022 12.26 12.43 11.95 12.33
315 NYSE AOMR Mon, Sep 26, 2022 12.35 12.92 12.16 12.21
314 NYSE AOMR Fri, Sep 23, 2022 13.16 13.16 12.33 12.44
313 NYSE AOMR Thu, Sep 22, 2022 13.64 13.64 12.75 13.36
312 NYSE AOMR Tue, Sep 20, 2022 14.85 14.88 13.98 14.00
311 NYSE AOMR Mon, Sep 19, 2022 14.62 14.95 14.61 14.94
310 NYSE AOMR Fri, Sep 16, 2022 14.15 14.90 14.01 14.74
309 NYSE AOMR Thu, Sep 15, 2022 14.46 14.68 13.91 14.08
308 NYSE AOMR Wed, Sep 14, 2022 14.32 14.65 14.30 14.61
307 NYSE AOMR Tue, Sep 13, 2022 14.57 14.70 14.37 14.43
306 NYSE AOMR Mon, Sep 12, 2022 14.50 14.79 14.50 14.78
305 NYSE AOMR Fri, Sep 9, 2022 14.45 14.72 14.29 14.67
304 NYSE AOMR Thu, Sep 8, 2022 14.33 14.66 14.02 14.37
303 NYSE AOMR Wed, Sep 7, 2022 13.79 14.41 13.76 14.18
302 NYSE AOMR Tue, Sep 6, 2022 13.00 14.00 12.85 13.78
301 NYSE AOMR Fri, Sep 2, 2022 13.20 13.32 13.07 13.11
300 NYSE AOMR Thu, Sep 1, 2022 13.98 13.98 13.00 13.10
299 NYSE AOMR Wed, Aug 31, 2022 13.72 14.07 13.65 13.87
298 NYSE AOMR Tue, Aug 30, 2022 13.93 13.93 13.32 13.37
297 NYSE AOMR Mon, Aug 29, 2022 12.98 13.68 12.65 13.58
296 NYSE AOMR Fri, Aug 26, 2022 13.14 13.24 12.93 12.98
295 NYSE AOMR Thu, Aug 25, 2022 12.98 13.13 12.78 13.11
294 NYSE AOMR Wed, Aug 24, 2022 13.33 13.33 12.67 12.80
293 NYSE AOMR Tue, Aug 23, 2022 13.50 13.65 13.11 13.28
292 NYSE AOMR Mon, Aug 22, 2022 14.55 14.75 13.22 13.60
291 NYSE AOMR Fri, Aug 19, 2022 14.88 14.88 14.56 14.70
290 NYSE AOMR Thu, Aug 18, 2022 15.52 15.65 15.10 14.92
289 NYSE AOMR Wed, Aug 17, 2022 15.55 15.55 15.25 15.36
288 NYSE AOMR Tue, Aug 16, 2022 15.55 15.56 15.45 15.55
287 NYSE AOMR Mon, Aug 15, 2022 15.54 15.56 15.35 15.50
286 NYSE AOMR Fri, Aug 12, 2022 15.41 15.50 15.34 15.44
285 NYSE AOMR Thu, Aug 11, 2022 15.40 15.64 15.28 15.28
284 NYSE AOMR Wed, Aug 10, 2022 14.91 15.58 14.76 15.48
283 NYSE AOMR Tue, Aug 9, 2022 14.80 15.00 14.62 14.76
282 NYSE AOMR Mon, Aug 8, 2022 14.78 14.95 14.75 14.76
281 NYSE AOMR Fri, Aug 5, 2022 14.82 14.84 14.60 14.64
280 NYSE AOMR Thu, Aug 4, 2022 14.70 14.86 14.61 14.75
279 NYSE AOMR Wed, Aug 3, 2022 14.61 14.99 14.61 14.90
278 NYSE AOMR Tue, Aug 2, 2022 14.83 14.98 14.66 14.71
277 NYSE AOMR Mon, Aug 1, 2022 14.20 14.90 14.13 14.81
276 NYSE AOMR Fri, Jul 29, 2022 15.36 15.45 14.12 14.15
275 NYSE AOMR Thu, Jul 28, 2022 15.59 15.59 15.31 15.49
274 NYSE AOMR Wed, Jul 27, 2022 15.74 15.77 15.54 15.61
273 NYSE AOMR Tue, Jul 26, 2022 15.16 15.61 15.07 15.57
272 NYSE AOMR Mon, Jul 25, 2022 15.00 15.09 14.91 15.06
271 NYSE AOMR Fri, Jul 22, 2022 14.83 15.12 14.83 14.94
270 NYSE AOMR Thu, Jul 21, 2022 14.80 14.96 14.70 14.83
269 NYSE AOMR Wed, Jul 20, 2022 14.53 14.95 14.50 14.85
268 NYSE AOMR Tue, Jul 19, 2022 14.42 14.75 14.35 14.56
267 NYSE AOMR Mon, Jul 18, 2022 14.10 14.45 14.02 14.19
266 NYSE AOMR Fri, Jul 15, 2022 14.50 14.77 13.83 14.03
265 NYSE AOMR Thu, Jul 14, 2022 14.24 14.27 14.13 14.23
264 NYSE AOMR Wed, Jul 13, 2022 13.80 14.45 13.60 14.36
263 NYSE AOMR Tue, Jul 12, 2022 13.31 13.86 13.31 13.73
262 NYSE AOMR Mon, Jul 11, 2022 13.30 13.55 13.30 13.38
261 NYSE AOMR Fri, Jul 8, 2022 13.20 13.50 13.13 13.48
260 NYSE AOMR Thu, Jul 7, 2022 13.15 13.27 13.01 13.15
259 NYSE AOMR Wed, Jul 6, 2022 13.25 13.53 12.97 13.00
258 NYSE AOMR Tue, Jul 5, 2022 13.35 13.60 12.66 13.31
257 NYSE AOMR Fri, Jul 1, 2022 13.18 13.70 13.17 13.41
256 NYSE AOMR Thu, Jun 30, 2022 12.42 12.99 12.35 12.96
255 NYSE AOMR Wed, Jun 29, 2022 12.78 12.90 12.42 12.60
254 NYSE AOMR Tue, Jun 28, 2022 13.20 13.35 12.75 12.81
253 NYSE AOMR Mon, Jun 27, 2022 13.74 13.75 13.11 13.22
252 NYSE AOMR Fri, Jun 24, 2022 12.95 14.50 12.95 13.72
251 NYSE AOMR Thu, Jun 23, 2022 12.50 13.06 12.44 12.86
250 NYSE AOMR Wed, Jun 22, 2022 12.85 13.02 12.21 12.55
249 NYSE AOMR Tue, Jun 21, 2022 12.95 13.56 12.74 12.80
248 NYSE AOMR Fri, Jun 17, 2022 12.43 12.88 12.20 12.88
247 NYSE AOMR Thu, Jun 16, 2022 12.75 12.75 12.30 12.46
246 NYSE AOMR Wed, Jun 15, 2022 13.04 13.12 12.73 12.86
245 NYSE AOMR Mon, Jun 13, 2022 13.06 13.06 12.59 12.96
244 NYSE AOMR Fri, Jun 10, 2022 13.27 13.35 13.00 13.20
243 NYSE AOMR Thu, Jun 9, 2022 13.70 13.70 13.25 13.36
242 NYSE AOMR Wed, Jun 8, 2022 13.94 13.98 13.70 13.75
241 NYSE AOMR Tue, Jun 7, 2022 14.00 14.12 13.55 14.04
240 NYSE AOMR Mon, Jun 6, 2022 14.80 15.18 14.08 14.12
239 NYSE AOMR Fri, Jun 3, 2022 14.50 14.74 14.20 14.72
238 NYSE AOMR Thu, Jun 2, 2022 14.20 14.71 13.82 14.61
237 NYSE AOMR Wed, Jun 1, 2022 14.90 15.36 13.42 14.14
236 NYSE AOMR Tue, May 31, 2022 15.30 15.33 15.07 15.30
235 NYSE AOMR Fri, May 27, 2022 15.35 15.40 15.19 15.29
234 NYSE AOMR Thu, May 26, 2022 15.06 15.20 14.98 15.06
233 NYSE AOMR Wed, May 25, 2022 14.35 15.15 14.31 14.99
232 NYSE AOMR Tue, May 24, 2022 13.90 14.44 13.90 14.31
231 NYSE AOMR Mon, May 23, 2022 13.75 14.40 13.65 14.07
230 NYSE AOMR Fri, May 20, 2022 12.85 13.40 12.60 13.39
229 NYSE AOMR Thu, May 19, 2022 13.38 13.68 13.08 13.05
228 NYSE AOMR Wed, May 18, 2022 13.29 13.65 13.22 13.30
227 NYSE AOMR Tue, May 17, 2022 13.96 14.30 13.17 13.29
226 NYSE AOMR Mon, May 16, 2022 14.60 14.67 13.60 13.82
225 NYSE AOMR Fri, May 13, 2022 13.50 14.65 12.60 14.18
224 NYSE AOMR Thu, May 12, 2022 14.62 14.89 14.41 14.72
223 NYSE AOMR Wed, May 11, 2022 15.00 15.20 14.47 14.52
222 NYSE AOMR Tue, May 10, 2022 15.07 15.07 14.46 14.85
221 NYSE AOMR Mon, May 9, 2022 15.70 15.73 14.88 15.02
220 NYSE AOMR Fri, May 6, 2022 16.08 16.14 15.51 15.72
219 NYSE AOMR Thu, May 5, 2022 16.74 16.74 15.75 15.98
218 NYSE AOMR Wed, May 4, 2022 16.19 16.69 16.19 16.64
217 NYSE AOMR Tue, May 3, 2022 15.99 16.32 15.90 16.31
216 NYSE AOMR Mon, May 2, 2022 16.06 16.09 15.70 15.87
215 NYSE AOMR Fri, Apr 29, 2022 16.18 16.20 16.05 16.16
214 NYSE AOMR Thu, Apr 28, 2022 15.55 16.05 15.30 16.05
213 NYSE AOMR Wed, Apr 27, 2022 15.67 15.69 15.29 15.39
212 NYSE AOMR Tue, Apr 26, 2022 15.88 15.98 15.50 15.57
211 NYSE AOMR Mon, Apr 25, 2022 15.95 16.46 15.62 15.98
210 NYSE AOMR Fri, Apr 22, 2022 16.40 16.43 15.80 15.93
209 NYSE AOMR Thu, Apr 21, 2022 16.23 16.43 16.10 16.19
208 NYSE AOMR Wed, Apr 20, 2022 16.10 16.20 15.80 16.10
207 NYSE AOMR Tue, Apr 19, 2022 16.52 16.75 15.84 16.02
206 NYSE AOMR Mon, Apr 18, 2022 16.55 16.74 16.53 16.54
205 NYSE AOMR Thu, Apr 14, 2022 16.85 17.00 16.49 16.52
204 NYSE AOMR Wed, Apr 13, 2022 16.48 16.84 16.48 16.77
203 NYSE AOMR Tue, Apr 12, 2022 16.87 16.92 16.35 16.48
202 NYSE AOMR Mon, Apr 11, 2022 16.77 16.90 16.63 16.78
201 NYSE AOMR Fri, Apr 8, 2022 16.54 17.07 16.54 16.72
200 NYSE AOMR Thu, Apr 7, 2022 16.70 16.91 16.47 16.62
199 NYSE AOMR Wed, Apr 6, 2022 16.55 16.66 16.37 16.53
198 NYSE AOMR Tue, Apr 5, 2022 16.75 17.07 16.53 16.55
197 NYSE AOMR Mon, Apr 4, 2022 16.80 17.10 16.70 16.80
196 NYSE AOMR Fri, Apr 1, 2022 16.33 16.95 16.33 16.85
195 NYSE AOMR Thu, Mar 31, 2022 16.28 16.54 16.25 16.41
194 NYSE AOMR Wed, Mar 30, 2022 16.49 16.68 16.05 16.19
193 NYSE AOMR Tue, Mar 29, 2022 16.27 16.50 16.14 16.47
192 NYSE AOMR Mon, Mar 28, 2022 15.92 16.24 15.91 16.22
191 NYSE AOMR Fri, Mar 25, 2022 15.82 16.33 15.64 16.12
190 NYSE AOMR Thu, Mar 24, 2022 15.90 16.04 15.74 15.90
189 NYSE AOMR Wed, Mar 23, 2022 16.03 16.20 15.80 15.82
188 NYSE AOMR Tue, Mar 22, 2022 16.09 16.45 16.07 16.16
187 NYSE AOMR Mon, Mar 21, 2022 15.93 16.38 15.70 16.23
186 NYSE AOMR Fri, Mar 18, 2022 16.51 16.76 16.25 15.80
185 NYSE AOMR Thu, Mar 17, 2022 16.48 16.60 16.33 16.40
184 NYSE AOMR Wed, Mar 16, 2022 15.50 16.63 15.50 16.48
183 NYSE AOMR Tue, Mar 15, 2022 14.40 14.56 14.15 14.35
182 NYSE AOMR Mon, Mar 14, 2022 15.06 15.06 14.30 14.50
181 NYSE AOMR Fri, Mar 11, 2022 15.26 15.26 14.85 14.94
180 NYSE AOMR Thu, Mar 10, 2022 15.38 15.38 15.01 15.13
179 NYSE AOMR Wed, Mar 9, 2022 15.36 15.58 15.23 15.48
178 NYSE AOMR Tue, Mar 8, 2022 15.24 15.70 15.04 15.19
177 NYSE AOMR Mon, Mar 7, 2022 16.40 16.41 15.01 15.32
176 NYSE AOMR Fri, Mar 4, 2022 16.29 16.39 16.15 16.27
175 NYSE AOMR Thu, Mar 3, 2022 16.35 16.53 16.20 16.42
174 NYSE AOMR Wed, Mar 2, 2022 15.84 16.37 15.84 16.30
173 NYSE AOMR Tue, Mar 1, 2022 16.20 16.20 15.56 15.93
172 NYSE AOMR Mon, Feb 28, 2022 16.65 16.66 15.64 16.24
171 NYSE AOMR Fri, Feb 25, 2022 16.50 16.88 16.42 16.60
170 NYSE AOMR Thu, Feb 24, 2022 16.92 17.10 16.69 17.01
169 NYSE AOMR Wed, Feb 23, 2022 17.15 17.45 16.88 16.93
168 NYSE AOMR Tue, Feb 22, 2022 16.77 17.93 16.77 17.09
167 NYSE AOMR Fri, Feb 18, 2022 16.89 17.02 16.72 16.86
166 NYSE AOMR Thu, Feb 17, 2022 16.95 17.04 16.91 16.97
165 NYSE AOMR Wed, Feb 16, 2022 16.96 17.12 16.92 17.09
164 NYSE AOMR Tue, Feb 15, 2022 17.00 17.11 16.91 17.06
163 NYSE AOMR Mon, Feb 14, 2022 17.06 17.08 16.75 16.87
162 NYSE AOMR Fri, Feb 11, 2022 17.03 17.14 17.03 17.11
161 NYSE AOMR Thu, Feb 10, 2022 17.01 17.14 16.96 17.10
160 NYSE AOMR Wed, Feb 9, 2022 17.12 17.33 17.01 17.10
159 NYSE AOMR Tue, Feb 8, 2022 16.92 17.21 16.92 17.13
158 NYSE AOMR Mon, Feb 7, 2022 17.11 17.23 17.01 17.02
157 NYSE AOMR Fri, Feb 4, 2022 16.77 17.20 16.74 17.11
156 NYSE AOMR Thu, Feb 3, 2022 16.66 16.89 16.66 16.88
155 NYSE AOMR Wed, Feb 2, 2022 17.13 17.13 16.74 16.78
154 NYSE AOMR Tue, Feb 1, 2022 17.00 17.20 16.89 17.03
153 NYSE AOMR Mon, Jan 31, 2022 17.00 17.15 16.94 17.09
152 NYSE AOMR Fri, Jan 28, 2022 16.67 16.85 16.57 16.84
151 NYSE AOMR Thu, Jan 27, 2022 16.76 16.85 16.55 16.77
150 NYSE AOMR Wed, Jan 26, 2022 17.06 17.15 16.66 16.76
149 NYSE AOMR Tue, Jan 25, 2022 17.11 17.42 16.89 17.05
148 NYSE AOMR Mon, Jan 24, 2022 16.76 17.14 16.67 17.11
147 NYSE AOMR Fri, Jan 21, 2022 16.87 17.33 16.75 16.93
146 NYSE AOMR Thu, Jan 20, 2022 17.20 17.36 16.88 16.96
145 NYSE AOMR Wed, Jan 19, 2022 17.29 17.35 17.13 17.18
144 NYSE AOMR Tue, Jan 18, 2022 17.30 17.37 17.12 17.18
143 NYSE AOMR Fri, Jan 14, 2022 17.10 17.33 17.10 17.25
142 NYSE AOMR Thu, Jan 13, 2022 17.05 17.35 17.05 17.21
141 NYSE AOMR Wed, Jan 12, 2022 17.29 17.33 16.99 17.01
140 NYSE AOMR Tue, Jan 11, 2022 17.05 17.36 16.91 17.18
139 NYSE AOMR Mon, Jan 10, 2022 17.00 17.00 16.80 16.93
138 NYSE AOMR Fri, Jan 7, 2022 16.82 16.98 16.82 16.86
137 NYSE AOMR Thu, Jan 6, 2022 16.60 16.95 16.60 16.85
136 NYSE AOMR Wed, Jan 5, 2022 16.82 16.96 16.61 16.65
135 NYSE AOMR Tue, Jan 4, 2022 16.78 16.98 16.78 16.83
134 NYSE AOMR Mon, Jan 3, 2022 16.48 16.88 16.33 16.80
133 NYSE AOMR Fri, Dec 31, 2021 16.66 16.78 16.30 16.38
132 NYSE AOMR Thu, Dec 30, 2021 16.21 16.88 15.96 16.68
131 NYSE AOMR Wed, Dec 29, 2021 16.17 16.37 15.96 16.10
130 NYSE AOMR Mon, Dec 27, 2021 16.62 16.71 16.26 16.55
129 NYSE AOMR Wed, Dec 22, 2021 16.56 16.85 16.44 16.68
128 NYSE AOMR Tue, Dec 21, 2021 16.05 16.75 16.05 16.56
127 NYSE AOMR Fri, Dec 17, 2021 15.83 16.66 15.81 16.44
126 NYSE AOMR Thu, Dec 16, 2021 16.15 16.30 15.93 15.99
125 NYSE AOMR Wed, Dec 15, 2021 16.30 16.46 15.87 16.30
124 NYSE AOMR Tue, Dec 14, 2021 16.66 16.71 16.29 16.38
123 NYSE AOMR Mon, Dec 13, 2021 16.70 16.83 16.51 16.66
122 NYSE AOMR Fri, Dec 10, 2021 16.70 16.94 16.70 16.77
121 NYSE AOMR Thu, Dec 9, 2021 16.73 16.84 16.66 16.79
120 NYSE AOMR Wed, Dec 8, 2021 16.70 16.95 16.55 16.80
119 NYSE AOMR Tue, Dec 7, 2021 16.93 17.02 16.61 16.76
118 NYSE AOMR Mon, Dec 6, 2021 16.75 17.07 16.55 16.95
117 NYSE AOMR Fri, Dec 3, 2021 17.00 17.00 16.46 16.75
116 NYSE AOMR Thu, Dec 2, 2021 16.75 16.85 16.53 16.79
115 NYSE AOMR Wed, Dec 1, 2021 16.46 16.68 16.35 16.49
114 NYSE AOMR Tue, Nov 30, 2021 16.64 16.76 16.20 16.31
113 NYSE AOMR Mon, Nov 29, 2021 16.63 16.75 16.30 16.64
112 NYSE AOMR Wed, Nov 24, 2021 16.77 16.90 16.71 16.76
111 NYSE AOMR Tue, Nov 23, 2021 17.13 17.13 16.68 16.75
110 NYSE AOMR Mon, Nov 22, 2021 17.21 17.29 16.76 16.78
109 NYSE AOMR Fri, Nov 19, 2021 16.90 17.29 16.76 17.16
108 NYSE AOMR Thu, Nov 18, 2021 17.41 17.54 17.15 17.05
107 NYSE AOMR Wed, Nov 17, 2021 17.50 17.99 17.34 17.41
106 NYSE AOMR Tue, Nov 16, 2021 17.53 17.60 17.35 17.42
105 NYSE AOMR Mon, Nov 15, 2021 17.57 17.73 17.50 17.67
104 NYSE AOMR Fri, Nov 12, 2021 17.40 17.89 17.30 17.56
103 NYSE AOMR Thu, Nov 11, 2021 18.15 18.15 17.40 17.53
102 NYSE AOMR Wed, Nov 10, 2021 17.50 18.40 17.31 18.11
101 NYSE AOMR Tue, Nov 9, 2021 18.49 18.68 18.23 18.38
100 NYSE AOMR Mon, Nov 8, 2021 18.42 18.73 18.18 18.69
99 NYSE AOMR Fri, Nov 5, 2021 18.16 18.69 17.88 18.42
98 NYSE AOMR Thu, Nov 4, 2021 17.72 18.13 17.56 18.11
97 NYSE AOMR Wed, Nov 3, 2021 17.55 17.86 17.53 17.84
96 NYSE AOMR Tue, Nov 2, 2021 17.75 17.85 17.46 17.50
95 NYSE AOMR Mon, Nov 1, 2021 17.68 17.95 17.61 17.64
94 NYSE AOMR Thu, Oct 28, 2021 17.48 17.60 17.02 17.52
93 NYSE AOMR Wed, Oct 27, 2021 17.99 18.00 17.45 17.53
92 NYSE AOMR Tue, Oct 26, 2021 18.50 18.60 17.97 18.04
91 NYSE AOMR Mon, Oct 25, 2021 18.21 18.61 18.06 18.60
90 NYSE AOMR Fri, Oct 22, 2021 17.95 18.15 17.85 18.12
89 NYSE AOMR Thu, Oct 21, 2021 17.55 18.01 17.54 17.96
88 NYSE AOMR Wed, Oct 20, 2021 17.45 17.75 17.40 17.70
87 NYSE AOMR Tue, Oct 19, 2021 17.45 17.65 17.38 17.47
86 NYSE AOMR Mon, Oct 18, 2021 17.60 17.69 17.27 17.48
85 NYSE AOMR Fri, Oct 15, 2021 17.75 17.75 17.53 17.64
84 NYSE AOMR Thu, Oct 14, 2021 17.50 17.75 17.30 17.75
83 NYSE AOMR Wed, Oct 13, 2021 17.67 17.67 17.40 17.53
82 NYSE AOMR Tue, Oct 12, 2021 17.59 17.65 17.48 17.52
81 NYSE AOMR Mon, Oct 11, 2021 17.58 17.72 17.45 17.52
80 NYSE AOMR Fri, Oct 8, 2021 17.50 17.75 17.50 17.67
79 NYSE AOMR Thu, Oct 7, 2021 17.49 17.70 17.37 17.58
78 NYSE AOMR Wed, Oct 6, 2021 17.63 17.65 17.20 17.49
77 NYSE AOMR Tue, Oct 5, 2021 17.21 17.73 16.79 17.51
76 NYSE AOMR Mon, Oct 4, 2021 17.58 17.60 17.14 17.37
75 NYSE AOMR Fri, Oct 1, 2021 16.99 17.53 16.85 17.51
74 NYSE AOMR Thu, Sep 30, 2021 16.89 17.12 16.77 16.93
73 NYSE AOMR Wed, Sep 29, 2021 16.88 17.15 16.88 16.89
72 NYSE AOMR Tue, Sep 28, 2021 16.90 17.25 16.90 16.90
71 NYSE AOMR Mon, Sep 27, 2021 16.14 17.29 15.70 17.14
70 NYSE AOMR Fri, Sep 24, 2021 16.19 16.66 16.15 16.32
69 NYSE AOMR Thu, Sep 23, 2021 16.30 16.95 16.06 16.59
68 NYSE AOMR Wed, Sep 22, 2021 16.18 16.60 16.14 16.25
67 NYSE AOMR Tue, Sep 21, 2021 16.45 16.63 16.16 16.16
66 NYSE AOMR Mon, Sep 20, 2021 16.65 17.05 16.17 16.45
65 NYSE AOMR Fri, Sep 17, 2021 17.45 17.80 16.88 16.88
64 NYSE AOMR Thu, Sep 16, 2021 17.35 17.69 17.32 17.45
63 NYSE AOMR Wed, Sep 15, 2021 17.68 17.70 16.92 17.50
62 NYSE AOMR Tue, Sep 14, 2021 18.01 18.45 17.60 17.67
61 NYSE AOMR Mon, Sep 13, 2021 18.10 18.34 17.93 18.15
60 NYSE AOMR Fri, Sep 10, 2021 17.94 18.50 17.90 18.13
59 NYSE AOMR Thu, Sep 9, 2021 18.10 18.45 17.80 18.12
58 NYSE AOMR Wed, Sep 8, 2021 18.10 18.33 17.76 18.09
57 NYSE AOMR Tue, Sep 7, 2021 18.10 18.40 17.90 18.10
56 NYSE AOMR Fri, Sep 3, 2021 18.20 18.44 17.76 18.09
55 NYSE AOMR Thu, Sep 2, 2021 18.30 18.50 17.80 18.09
54 NYSE AOMR Wed, Sep 1, 2021 17.82 18.28 17.70 18.09
53 NYSE AOMR Tue, Aug 31, 2021 17.80 18.11 17.65 17.84
52 NYSE AOMR Mon, Aug 30, 2021 18.27 18.32 17.39 17.81
51 NYSE AOMR Fri, Aug 27, 2021 18.20 18.68 18.07 18.41
50 NYSE AOMR Thu, Aug 26, 2021 17.65 18.30 17.44 18.29
49 NYSE AOMR Wed, Aug 25, 2021 17.68 17.76 17.25 17.53
48 NYSE AOMR Tue, Aug 24, 2021 18.05 18.25 17.60 17.69
47 NYSE AOMR Mon, Aug 23, 2021 18.42 18.71 17.64 17.91
46 NYSE AOMR Fri, Aug 20, 2021 18.48 18.59 18.25 18.41
45 NYSE AOMR Thu, Aug 19, 2021 18.25 18.72 18.25 18.43
44 NYSE AOMR Wed, Aug 18, 2021 18.25 18.73 18.20 18.40
43 NYSE AOMR Tue, Aug 17, 2021 18.15 18.41 17.62 18.33
42 NYSE AOMR Mon, Aug 16, 2021 18.30 18.30 17.94 18.23
41 NYSE AOMR Fri, Aug 13, 2021 18.80 18.80 18.25 18.36
40 NYSE AOMR Thu, Aug 12, 2021 18.69 18.85 18.21 18.80
39 NYSE AOMR Wed, Aug 11, 2021 18.50 18.75 18.50 18.71
38 NYSE AOMR Tue, Aug 10, 2021 18.85 18.95 18.47 18.58
37 NYSE AOMR Mon, Aug 9, 2021 18.82 18.91 18.51 18.67
36 NYSE AOMR Fri, Aug 6, 2021 18.80 19.00 18.67 18.71
35 NYSE AOMR Thu, Aug 5, 2021 18.54 18.84 18.33 18.80
34 NYSE AOMR Wed, Aug 4, 2021 18.46 18.66 18.21 18.66
33 NYSE AOMR Tue, Aug 3, 2021 18.80 18.80 18.26 18.49
32 NYSE AOMR Mon, Aug 2, 2021 18.76 18.99 18.56 18.90
31 NYSE AOMR Fri, Jul 30, 2021 18.60 18.82 18.40 18.82
30 NYSE AOMR Thu, Jul 29, 2021 18.07 18.64 18.07 18.62
29 NYSE AOMR Wed, Jul 28, 2021 17.60 18.15 17.49 18.15
28 NYSE AOMR Tue, Jul 27, 2021 17.72 17.72 17.44 17.53
27 NYSE AOMR Mon, Jul 26, 2021 17.63 17.85 17.55 17.75
26 NYSE AOMR Fri, Jul 23, 2021 17.70 17.73 17.56 17.63
25 NYSE AOMR Thu, Jul 22, 2021 17.70 17.70 17.50 17.65
24 NYSE AOMR Wed, Jul 21, 2021 17.25 17.72 17.11 17.54
23 NYSE AOMR Tue, Jul 20, 2021 17.22 17.45 17.11 17.26
22 NYSE AOMR Mon, Jul 19, 2021 17.45 17.85 17.24 17.24
21 NYSE AOMR Fri, Jul 16, 2021 17.52 17.74 17.45 17.56
20 NYSE AOMR Thu, Jul 15, 2021 17.50 18.04 17.50 17.65
19 NYSE AOMR Wed, Jul 14, 2021 17.25 17.85 17.25 17.67
18 NYSE AOMR Tue, Jul 13, 2021 17.79 17.79 17.33 17.33
17 NYSE AOMR Mon, Jul 12, 2021 17.40 17.92 17.35 17.90
16 NYSE AOMR Fri, Jul 9, 2021 16.60 17.46 16.55 17.09
15 NYSE AOMR Thu, Jul 8, 2021 16.25 16.70 16.10 16.61
14 NYSE AOMR Wed, Jul 7, 2021 17.18 17.20 16.50 16.70
13 NYSE AOMR Tue, Jul 6, 2021 17.37 17.50 17.17 17.28
12 NYSE AOMR Fri, Jul 2, 2021 17.50 17.62 17.40 17.62
11 NYSE AOMR Thu, Jul 1, 2021 17.83 17.83 17.40 17.50
10 NYSE AOMR Wed, Jun 30, 2021 17.70 18.10 17.50 17.87
9 NYSE AOMR Tue, Jun 29, 2021 17.60 18.10 17.20 18.07
8 NYSE AOMR Mon, Jun 28, 2021 18.10 18.14 17.50 17.50
7 NYSE AOMR Fri, Jun 25, 2021 17.75 18.22 17.50 18.20
6 NYSE AOMR Thu, Jun 24, 2021 18.15 18.15 17.61 17.75
5 NYSE AOMR Wed, Jun 23, 2021 18.00 18.15 17.85 18.00
4 NYSE AOMR Tue, Jun 22, 2021 18.05 18.14 18.00 18.02
3 NYSE AOMR Mon, Jun 21, 2021 18.20 18.20 18.00 18.15
2 NYSE AOMR Fri, Jun 18, 2021 18.94 18.94 17.11 18.19
1 NYSE AOMR Thu, Jun 17, 2021 18.75 18.75 18.25 18.65
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024