Skip to main content

Angel Oak Mortgage REIT Inc (NY: AOMR )

9.020 -0.160 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 9.180 9.216 9.020 9.020 76,009 -0.16(-1.74%)
Oct 30, 2024 9.150 9.275 9.100 9.180 92,082 +0.06(+0.66%)
Oct 29, 2024 9.170 9.220 9.100 9.120 120,256 -0.13(-1.41%)
Oct 28, 2024 9.380 9.380 9.230 9.250 96,090 -0.09(-0.96%)
Oct 25, 2024 9.510 9.616 9.300 9.340 79,067 -0.08(-0.85%)
Oct 24, 2024 9.550 9.550 9.395 9.420 112,555 -0.09(-0.95%)
Oct 23, 2024 9.620 9.620 9.385 9.510 92,235 -0.15(-1.55%)
Oct 22, 2024 9.720 9.770 9.542 9.660 79,647 -0.04(-0.41%)
Oct 21, 2024 9.950 10.06 9.680 9.700 152,324 -0.09(-0.92%)
Oct 18, 2024 9.860 9.860 9.756 9.790 94,348 -0.05(-0.51%)
Oct 17, 2024 10.03 10.03 9.840 9.840 38,191 -0.13(-1.30%)
Oct 16, 2024 9.980 10.07 9.940 9.970 85,442 +0.04(+0.40%)
Oct 15, 2024 9.880 10.05 9.880 9.930 80,095 +0.05(+0.51%)
Oct 14, 2024 9.930 9.930 9.825 9.880 45,612 -0.02(-0.20%)
Oct 11, 2024 9.980 9.980 9.855 9.900 44,635 +0.02(+0.20%)
Oct 10, 2024 9.800 9.890 9.800 9.880 64,712 +0.00(+0.00%)
Oct 09, 2024 9.940 10.01 9.850 9.880 71,899 -0.11(-1.10%)
Oct 08, 2024 10.02 10.04 9.940 9.990 61,894 -0.01(-0.10%)
Oct 07, 2024 10.26 10.26 9.960 10.00 61,763 -0.26(-2.53%)
Oct 04, 2024 10.26 10.41 10.20 10.26 123,629 +0.03(+0.29%)
Oct 03, 2024 10.22 10.26 10.12 10.23 81,298 +0.00(+0.00%)
Oct 02, 2024 10.37 10.44 10.23 10.23 64,592 -0.13(-1.25%)
Oct 01, 2024 10.40 10.46 10.23 10.36 85,994 -0.07(-0.67%)
Sep 30, 2024 10.34 10.47 10.27 10.43 153,145 +0.10(+0.97%)
Sep 27, 2024 10.38 10.46 10.28 10.33 82,416 +0.05(+0.49%)
Sep 26, 2024 10.29 10.31 10.23 10.28 50,699 +0.05(+0.49%)
Sep 25, 2024 10.38 10.42 10.21 10.23 85,728 -0.20(-1.92%)
Sep 24, 2024 10.41 10.58 10.36 10.43 98,774 +0.06(+0.58%)
Sep 23, 2024 10.61 10.66 10.37 10.37 101,199 -0.22(-2.08%)
Sep 20, 2024 10.48 10.65 10.48 10.59 658,559 +0.02(+0.19%)
Sep 19, 2024 10.57 10.78 10.49 10.57 151,528 +0.13(+1.25%)
Sep 18, 2024 10.56 10.78 10.44 10.44 156,629 -0.08(-0.76%)
Sep 17, 2024 10.49 10.68 10.00 10.52 651,522 +0.12(+1.15%)
Sep 16, 2024 10.49 10.50 10.31 10.40 112,601 -0.03(-0.29%)
Sep 13, 2024 10.47 10.48 10.37 10.43 83,435 +0.03(+0.29%)
Sep 12, 2024 10.31 10.40 10.26 10.40 65,071 +0.14(+1.36%)
Sep 11, 2024 10.37 10.39 10.20 10.26 95,934 -0.17(-1.63%)
Sep 10, 2024 10.32 10.48 10.31 10.43 164,902 +0.06(+0.58%)
Sep 09, 2024 10.97 10.97 10.28 10.37 173,715 -0.56(-5.12%)
Sep 06, 2024 11.20 11.20 10.91 10.93 54,152 -0.16(-1.44%)
Sep 05, 2024 11.08 11.15 10.97 11.09 68,362 +0.10(+0.91%)
Sep 04, 2024 11.20 11.20 10.86 10.99 105,483 -0.20(-1.79%)
Sep 03, 2024 11.32 11.33 11.13 11.19 78,400 -0.11(-0.97%)
Aug 30, 2024 11.45 11.45 11.17 11.30 81,949 -0.05(-0.44%)
Aug 29, 2024 11.49 11.51 11.34 11.35 59,994 -0.07(-0.61%)
Aug 28, 2024 11.40 11.50 11.39 11.42 83,544 +0.01(+0.09%)
Aug 27, 2024 11.21 11.41 11.20 11.41 130,417 +0.20(+1.78%)
Aug 26, 2024 11.20 11.37 11.19 11.21 136,775 +0.08(+0.72%)
Aug 23, 2024 11.09 11.21 10.95 11.13 138,208 +0.08(+0.72%)
Aug 22, 2024 11.68 11.68 11.01 11.05 197,710 -0.67(-5.72%)
Aug 21, 2024 11.78 11.82 11.70 11.72 1,280,888 -0.02(-0.17%)
Aug 20, 2024 11.83 11.92 11.68 11.74 118,543 -0.10(-0.82%)
Aug 19, 2024 11.54 11.92 11.50 11.84 211,959 +0.35(+3.05%)
Aug 16, 2024 11.61 11.67 11.48 11.49 55,812 -0.13(-1.09%)
Aug 15, 2024 11.68 11.71 11.52 11.61 71,569 +0.07(+0.59%)
Aug 14, 2024 11.55 11.55 11.39 11.54 77,905 +0.00(+0.00%)
Aug 13, 2024 11.54 11.54 11.34 11.54 64,269 +0.14(+1.19%)
Aug 12, 2024 11.81 11.81 11.36 11.41 115,460 -0.37(-3.14%)
Aug 09, 2024 11.91 11.91 11.73 11.78 48,983 -0.19(-1.55%)
Aug 08, 2024 12.09 12.12 11.95 11.96 79,278 -0.08(-0.65%)
Aug 07, 2024 12.14 12.27 11.97 12.04 56,210 +0.06(+0.49%)
Aug 06, 2024 12.25 12.25 11.83 11.98 79,285 -0.03(-0.24%)
Aug 05, 2024 12.24 12.25 11.90 12.01 96,961 -0.56(-4.49%)
Aug 02, 2024 12.03 12.60 12.00 12.58 126,406 +0.28(+2.30%)
Aug 01, 2024 12.31 12.35 11.97 12.29 113,104 +0.03(+0.24%)
Jul 31, 2024 12.19 12.38 12.00 12.27 235,489 +0.21(+1.78%)
Jul 30, 2024 12.04 12.08 11.94 12.05 50,562 +0.10(+0.81%)
Jul 29, 2024 11.89 12.08 11.89 11.95 62,742 +0.00(+0.00%)
Jul 26, 2024 11.57 12.03 11.47 11.95 490,991 +0.51(+4.42%)
Jul 25, 2024 11.76 11.76 11.39 11.45 534,791 -0.18(-1.51%)
Jul 24, 2024 11.96 11.96 11.62 11.62 53,284 -0.31(-2.61%)
Jul 23, 2024 11.95 12.10 11.86 11.93 61,591 -0.02(-0.16%)
Jul 22, 2024 12.03 12.07 11.94 11.95 54,230 -0.03(-0.24%)
Jul 19, 2024 12.25 12.33 11.88 11.98 83,604 -0.26(-2.15%)
Jul 18, 2024 12.07 12.43 12.07 12.25 1,093,689 +0.20(+1.70%)
Jul 17, 2024 11.87 12.17 11.87 12.04 122,591 +0.15(+1.23%)
Jul 16, 2024 11.81 12.13 11.68 11.90 154,416 +0.14(+1.16%)
Jul 15, 2024 11.53 11.77 11.53 11.76 93,478 +0.32(+2.81%)
Jul 12, 2024 11.68 11.68 11.35 11.44 117,289 -0.15(-1.26%)
Jul 11, 2024 11.58 11.71 11.46 11.58 114,382 +0.15(+1.28%)
Jul 10, 2024 11.24 11.44 11.15 11.44 52,347 +0.24(+2.17%)
Jul 09, 2024 11.29 11.34 11.18 11.19 30,860 -0.15(-1.29%)
Jul 08, 2024 11.41 11.54 11.17 11.34 113,294 -0.06(-0.51%)
Jul 05, 2024 11.87 11.87 11.34 11.40 127,089 -0.27(-2.33%)
Jul 03, 2024 12.00 12.19 11.58 11.67 66,094 -0.33(-2.76%)
Jul 02, 2024 12.73 12.73 11.92 12.00 83,345 -0.67(-5.30%)
Jul 01, 2024 12.85 12.96 12.37 12.67 160,348 -0.08(-0.61%)
Jun 28, 2024 11.93 12.82 11.80 12.75 374,132 +0.95(+8.09%)
Jun 27, 2024 11.84 11.87 11.71 11.80 17,964 +0.09(+0.75%)
Jun 26, 2024 11.69 11.82 11.68 11.71 19,576 -0.01(-0.08%)
Jun 25, 2024 11.83 11.90 11.68 11.72 15,964 -0.14(-1.15%)
Jun 24, 2024 11.98 11.98 11.80 11.86 13,438 -0.03(-0.25%)
Jun 21, 2024 12.03 12.03 11.73 11.89 71,422 -0.15(-1.21%)
Jun 20, 2024 12.13 12.24 12.01 12.03 21,389 -0.14(-1.12%)
Jun 18, 2024 12.37 12.46 12.09 12.17 70,082 -0.15(-1.19%)
Jun 17, 2024 12.26 12.35 12.11 12.31 28,146 +0.18(+1.44%)
Jun 14, 2024 12.07 12.16 12.01 12.14 20,695 +0.01(+0.08%)
Jun 13, 2024 12.07 12.15 11.98 12.13 17,010 +0.05(+0.40%)
Jun 12, 2024 12.01 12.38 11.95 12.08 61,010 +0.32(+2.73%)
Jun 11, 2024 11.57 11.83 11.54 11.76 30,559 +0.05(+0.42%)
Jun 10, 2024 11.64 11.73 11.55 11.71 13,323 +0.07(+0.59%)
Jun 07, 2024 11.91 11.99 11.63 11.64 25,862 -0.30(-2.53%)
Jun 06, 2024 11.96 12.04 11.84 11.94 22,651 -0.04(-0.32%)
Jun 05, 2024 11.77 12.08 11.74 11.98 57,803 +0.04(+0.33%)
Jun 04, 2024 12.06 12.11 11.82 11.94 58,875 -0.13(-1.05%)
Jun 03, 2024 12.27 12.33 12.01 12.07 35,963 -0.07(-0.56%)
May 31, 2024 11.99 12.20 11.95 12.14 51,938 +0.26(+2.21%)
May 30, 2024 11.61 11.98 11.60 11.88 40,862 +0.24(+2.09%)
May 29, 2024 11.76 11.76 11.59 11.63 35,539 -0.15(-1.24%)
May 28, 2024 12.09 12.09 11.76 11.78 56,621 -0.16(-1.31%)
May 24, 2024 11.78 11.93 11.65 11.93 36,344 +0.28(+2.42%)
May 23, 2024 11.69 11.99 11.61 11.65 62,218 -0.09(-0.75%)
May 22, 2024 11.83 11.84 11.56 11.74 41,330 -0.13(-1.07%)
May 21, 2024 11.87 11.99 11.78 11.87 33,127 -0.18(-1.46%)
May 20, 2024 12.05 12.20 11.97 12.04 97,591 +0.00(+0.00%)
May 17, 2024 11.74 12.04 11.57 12.04 64,848 +0.41(+3.51%)
May 16, 2024 11.45 11.65 11.34 11.63 63,243 +0.23(+2.00%)
May 15, 2024 11.23 11.47 11.20 11.41 66,137 +0.06(+0.50%)
May 14, 2024 11.27 11.40 11.22 11.35 52,589 +0.18(+1.61%)
May 13, 2024 11.03 11.19 10.95 11.17 71,182 +0.18(+1.64%)
May 10, 2024 10.91 11.04 10.82 10.99 23,821 +0.08(+0.70%)
May 09, 2024 10.87 11.04 10.79 10.91 31,228 +0.14(+1.32%)
May 08, 2024 10.79 10.81 10.66 10.77 18,896 -0.01(-0.09%)
May 07, 2024 11.25 11.25 10.69 10.78 32,160 -0.05(-0.44%)
May 06, 2024 10.79 10.83 10.66 10.83 26,483 +0.19(+1.78%)
May 03, 2024 10.71 10.71 10.58 10.64 23,154 +0.09(+0.81%)
May 02, 2024 10.44 10.55 10.32 10.55 36,180 +0.23(+2.21%)
May 01, 2024 10.05 10.44 9.915 10.32 32,281 +0.33(+3.32%)
Apr 30, 2024 10.29 10.29 9.802 9.992 65,784 -0.28(-2.68%)
Apr 29, 2024 10.41 10.44 10.12 10.27 24,658 -0.07(-0.64%)
Apr 26, 2024 10.19 10.35 10.19 10.33 17,737 +0.21(+2.06%)
Apr 25, 2024 10.10 10.15 10.04 10.12 26,339 -0.07(-0.65%)
Apr 24, 2024 10.07 10.67 9.954 10.19 38,825 +0.33(+3.37%)
Apr 23, 2024 10.93 11.31 9.811 9.859 170,314 -1.17(-10.58%)
Apr 22, 2024 11.05 11.18 10.95 11.03 46,817 -0.02(-0.17%)
Apr 19, 2024 10.63 11.04 10.63 11.04 39,981 +0.41(+3.84%)
Apr 18, 2024 10.47 10.81 10.47 10.64 47,949 +0.11(+1.08%)
Apr 17, 2024 10.44 10.63 10.38 10.52 33,413 +0.22(+2.12%)
Apr 16, 2024 10.25 10.36 10.19 10.30 33,530 -0.04(-0.37%)
Apr 15, 2024 10.60 10.60 10.24 10.34 29,720 -0.11(-1.09%)
Apr 12, 2024 10.54 10.56 10.26 10.46 67,838 +0.23(+2.23%)
Apr 11, 2024 10.16 10.28 9.982 10.23 41,794 +0.21(+2.08%)
Apr 10, 2024 10.53 10.53 9.980 10.02 32,771 -0.62(-5.80%)
Apr 09, 2024 10.62 10.74 10.54 10.64 59,106 +0.06(+0.54%)
Apr 08, 2024 10.42 10.67 10.34 10.58 39,314 +0.16(+1.55%)
Apr 05, 2024 10.23 10.42 10.15 10.42 52,659 +0.19(+1.86%)
Apr 04, 2024 10.34 10.43 10.19 10.23 48,377 -0.06(-0.55%)
Apr 03, 2024 10.02 10.29 10.00 10.29 42,766 +0.29(+2.94%)
Apr 02, 2024 10.19 10.19 9.811 9.992 42,793 -0.19(-1.86%)
Apr 01, 2024 10.44 10.44 10.15 10.18 109,220 -0.01(-0.09%)
Mar 28, 2024 10.44 10.44 10.18 10.19 130,178 -0.22(-2.10%)
Mar 27, 2024 10.36 10.44 10.33 10.41 42,986 +0.11(+1.11%)
Mar 26, 2024 10.41 10.41 10.23 10.30 25,614 -0.05(-0.46%)
Mar 25, 2024 10.42 10.42 10.31 10.34 15,092 +0.00(+0.00%)
Mar 22, 2024 10.44 10.44 10.29 10.34 36,775 -0.05(-0.46%)
Mar 21, 2024 10.52 10.52 10.26 10.39 37,888 +0.03(+0.28%)
Mar 20, 2024 10.18 10.44 10.12 10.36 30,213 +0.06(+0.55%)
Mar 19, 2024 10.10 10.30 9.906 10.30 70,794 +0.25(+2.45%)
Mar 18, 2024 9.963 10.09 9.726 10.06 61,474 +0.07(+0.66%)
Mar 15, 2024 9.650 10.02 9.650 9.992 113,410 +0.23(+2.33%)
Mar 14, 2024 10.05 10.05 9.695 9.764 28,697 -0.28(-2.83%)
Mar 13, 2024 9.764 10.06 9.764 10.05 37,508 +0.26(+2.62%)
Mar 12, 2024 9.830 9.897 9.612 9.792 52,910 -0.03(-0.29%)
Mar 11, 2024 9.821 9.840 9.735 9.821 20,740 +0.01(+0.10%)
Mar 08, 2024 9.868 9.906 9.650 9.811 34,701 +0.09(+0.98%)
Mar 07, 2024 9.802 9.821 9.660 9.716 39,293 +0.10(+1.09%)
Mar 06, 2024 9.593 9.641 9.555 9.612 21,454 +0.08(+0.80%)
Mar 05, 2024 9.365 9.830 9.365 9.536 61,065 -0.14(-1.47%)
Mar 04, 2024 9.925 9.925 9.679 9.679 44,823 -0.25(-2.49%)
Mar 01, 2024 9.982 9.993 9.756 9.925 24,813 -0.01(-0.10%)
Feb 29, 2024 9.773 9.954 9.754 9.935 34,923 +0.30(+3.15%)
Feb 28, 2024 9.603 9.745 9.593 9.631 28,035 -0.03(-0.29%)
Feb 27, 2024 9.622 9.792 9.593 9.660 41,668 -0.02(-0.20%)
Feb 26, 2024 9.764 9.840 9.660 9.679 22,347 -0.12(-1.26%)
Feb 23, 2024 9.868 9.868 9.698 9.802 36,217 +0.01(+0.10%)
Feb 22, 2024 9.887 10.01 9.773 9.792 40,816 -0.11(-1.15%)
Feb 21, 2024 9.859 10.42 9.830 9.906 100,861 -0.70(-6.62%)
Feb 20, 2024 10.38 10.70 10.33 10.61 230,568 +0.40(+3.88%)
Feb 16, 2024 10.11 10.29 9.880 10.21 83,733 +0.16(+1.56%)
Feb 15, 2024 9.806 10.10 9.741 10.05 70,637 +0.40(+4.11%)
Feb 14, 2024 9.575 9.926 9.504 9.658 53,456 +0.23(+2.45%)
Feb 13, 2024 9.603 9.649 9.391 9.428 66,816 -0.30(-3.13%)
Feb 12, 2024 9.797 9.833 9.714 9.732 53,471 +0.02(+0.19%)
Feb 09, 2024 9.566 9.760 9.566 9.714 47,559 +0.15(+1.54%)
Feb 08, 2024 9.584 9.612 9.418 9.566 50,697 +0.16(+1.67%)
Feb 07, 2024 9.658 9.658 9.382 9.409 32,290 -0.14(-1.45%)
Feb 06, 2024 9.538 9.660 9.538 9.548 14,883 +0.01(+0.10%)
Feb 05, 2024 9.751 9.751 9.501 9.538 34,028 -0.31(-3.18%)
Feb 02, 2024 10.02 10.02 9.834 9.852 34,191 -0.20(-2.02%)
Feb 01, 2024 9.843 10.09 9.843 10.05 27,647 +0.21(+2.16%)
Jan 31, 2024 10.13 10.17 9.834 9.843 34,112 -0.23(-2.29%)
Jan 30, 2024 10.23 10.23 10.07 10.07 13,803 -0.15(-1.44%)
Jan 29, 2024 10.15 10.24 10.05 10.22 32,106 +0.09(+0.91%)
Jan 26, 2024 10.15 10.18 10.10 10.13 16,915 -0.02(-0.18%)
Jan 25, 2024 10.04 10.15 9.935 10.15 27,211 +0.25(+2.52%)
Jan 24, 2024 10.13 10.13 9.870 9.898 23,045 -0.09(-0.92%)
Jan 23, 2024 10.13 10.13 9.820 9.990 22,113 -0.04(-0.37%)
Jan 22, 2024 9.990 10.05 9.917 10.03 30,836 +0.14(+1.40%)
Jan 19, 2024 9.769 10.02 9.668 9.889 59,780 +0.22(+2.29%)
Jan 18, 2024 9.612 9.714 9.566 9.668 17,985 +0.06(+0.58%)
Jan 17, 2024 9.511 9.686 9.511 9.612 26,485 -0.03(-0.29%)
Jan 16, 2024 9.612 9.695 9.382 9.640 41,770 +0.05(+0.48%)
Jan 12, 2024 9.778 9.787 9.594 9.594 25,727 -0.06(-0.57%)
Jan 11, 2024 9.787 9.787 9.575 9.649 34,043 -0.14(-1.41%)
Jan 10, 2024 9.815 9.824 9.640 9.787 39,750 -0.02(-0.19%)
Jan 09, 2024 9.677 9.843 9.677 9.806 25,904 +0.04(+0.38%)
Jan 08, 2024 9.557 9.806 9.557 9.769 22,139 +0.17(+1.73%)
Jan 05, 2024 9.677 9.848 9.594 9.603 40,128 -0.15(-1.51%)
Jan 04, 2024 9.981 9.981 9.741 9.751 28,019 -0.15(-1.49%)
Jan 03, 2024 9.935 10.15 9.751 9.898 100,038 -0.06(-0.65%)
Jan 02, 2024 9.658 9.972 9.649 9.963 55,636 +0.18(+1.89%)
Dec 29, 2023 10.10 10.10 9.391 9.778 161,352 -0.30(-2.93%)
Dec 28, 2023 9.953 10.14 9.953 10.07 66,953 -0.04(-0.36%)
Dec 27, 2023 10.000 10.15 9.963 10.11 30,362 +0.15(+1.48%)
Dec 26, 2023 9.963 10.01 9.923 9.963 24,686 +0.00(+0.00%)
Dec 22, 2023 10.13 10.13 9.917 9.963 28,814 -0.10(-1.01%)
Dec 21, 2023 9.935 10.08 9.815 10.06 66,299 +0.28(+2.83%)
Dec 20, 2023 10.03 10.09 9.778 9.787 74,544 -0.25(-2.48%)
Dec 19, 2023 10.12 10.20 10.03 10.04 55,336 -0.08(-0.82%)
Dec 18, 2023 10.26 10.33 10.08 10.12 52,579 -0.11(-1.08%)
Dec 15, 2023 10.05 10.29 9.963 10.23 220,834 +0.18(+1.84%)
Dec 14, 2023 9.898 10.10 9.778 10.05 91,687 +0.30(+3.03%)
Dec 13, 2023 9.584 9.861 9.511 9.751 75,411 +0.14(+1.44%)
Dec 12, 2023 9.483 9.677 9.455 9.612 21,799 +0.15(+1.56%)
Dec 11, 2023 9.566 9.640 9.446 9.465 28,530 -0.17(-1.72%)
Dec 08, 2023 9.584 9.686 9.529 9.631 32,175 +0.05(+0.48%)
Dec 07, 2023 9.446 9.594 9.354 9.584 42,685 +0.14(+1.46%)
Dec 06, 2023 9.760 9.797 9.418 9.446 44,978 -0.28(-2.85%)
Dec 05, 2023 9.686 9.778 9.686 9.723 17,958 -0.03(-0.28%)
Dec 04, 2023 9.640 9.778 9.640 9.751 50,128 +0.12(+1.25%)
Dec 01, 2023 9.474 9.686 9.132 9.631 70,216 +0.08(+0.87%)
Nov 30, 2023 9.686 9.686 9.474 9.548 48,983 -0.03(-0.29%)
Nov 29, 2023 9.529 9.594 9.455 9.575 38,058 +0.10(+1.07%)
Nov 28, 2023 9.252 9.575 9.252 9.474 44,847 +0.09(+0.98%)
Nov 27, 2023 9.225 9.418 9.160 9.382 61,698 +0.12(+1.29%)
Nov 24, 2023 9.068 9.262 9.068 9.262 22,709 +0.05(+0.50%)
Nov 22, 2023 9.077 9.299 9.031 9.215 64,252 +0.11(+1.22%)
Nov 21, 2023 9.215 9.215 8.904 9.105 111,123 -0.27(-2.85%)
Nov 20, 2023 9.104 9.408 9.068 9.372 124,637 +0.28(+3.05%)
Nov 17, 2023 9.104 9.131 8.979 9.095 68,698 +0.08(+0.89%)
Nov 16, 2023 9.006 9.192 8.898 9.015 72,043 +0.12(+1.31%)
Nov 15, 2023 8.871 9.015 8.514 8.898 86,468 +0.04(+0.50%)
Nov 14, 2023 8.585 8.854 8.585 8.854 77,357 +0.25(+2.91%)
Nov 13, 2023 8.496 8.612 8.424 8.603 72,872 +0.10(+1.16%)
Nov 10, 2023 8.487 8.523 8.353 8.505 49,238 +0.03(+0.32%)
Nov 09, 2023 8.541 8.541 8.290 8.478 46,014 +0.28(+3.38%)
Nov 08, 2023 8.067 8.362 7.995 8.201 51,978 +0.02(+0.22%)
Nov 07, 2023 7.727 8.371 7.643 8.183 93,397 +0.56(+7.39%)
Nov 06, 2023 7.758 7.798 7.566 7.619 31,402 -0.09(-1.16%)
Nov 03, 2023 7.646 7.754 7.646 7.709 42,535 +0.20(+2.62%)
Nov 02, 2023 7.575 7.575 7.378 7.512 56,495 +0.04(+0.60%)
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.