Premium
Angel Oak Mortgage REIT Inc (AOMR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.392927308448 | 10.18 | 10.28 | 9.98 | 54843 | 10.1371269 | CS |
| 4 | 0.58 | 6.01659751037 | 9.64 | 10.28 | 9.36 | 67703 | 9.91285252 | CS |
| 12 | 0.34 | 3.44129554656 | 9.88 | 10.28 | 8.9469 | 88218 | 9.59604571 | CS |
| 26 | -2.35 | -18.6953062848 | 12.57 | 12.81 | 8.8801 | 113237 | 10.31617996 | CS |
| 52 | -0.35 | -3.31125827815 | 10.57 | 13.315 | 8.8801 | 90935 | 10.84924457 | CS |
| 156 | -6.44 | -38.6554621849 | 16.66 | 17.93 | 4.4301 | 80944 | 10.16963716 | CS |
| 260 | -8.53 | -45.4933333333 | 18.75 | 19 | 4.4301 | 83816 | 11.65444679 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 10.22 | 0.01 | 0.10 | 10.18 | 10.28 | 10.14 | 55949 |
| 1738280400 | 10.21 | 0.16 | 1.59 | 10.08 | 10.21 | 10.05 | 40049 |
| 1738194000 | 10.05 | -0.06 | -0.59 | 10.09 | 10.16 | 9.98 | 44095 |
| 1738107600 | 10.11 | 0 | 0.00 | 10.09 | 10.17 | 10.08 | 51447 |
| 1738021200 | 10.11 | -0.03 | -0.30 | 10.18 | 10.28 | 10.1 | 83356 |
| 1737762000 | 10.14 | 0.06 | 0.60 | 10 | 10.172 | 10 | 45778 |
| 1737675600 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737589200 | 10.08 | -0.03 | -0.30 | 10.11 | 10.12 | 10.08 | 40596 |
| 1737502800 | 10.11 | 0.03 | 0.30 | 10.1271 | 10.16 | 10.04 | 59412 |
| 1737157200 | 10.08 | 0.18 | 1.82 | 9.95 | 10.2 | 9.8643 | 86291 |
| 1737070800 | 9.9 | 0.19 | 1.96 | 9.71 | 9.9149999 | 9.7 | 61896 |
| 1736984400 | 9.71 | 0.09 | 0.94 | 9.72 | 9.81 | 9.6791 | 49137 |
| 1736898000 | 9.6199999 | 0.11 | 1.16 | 9.56 | 9.63 | 9.49 | 37671 |
| 1736811600 | 9.51 | 0.04 | 0.42 | 9.44 | 9.52 | 9.36 | 53296 |
| 1736552400 | 9.47 | -0.32 | -3.27 | 9.725 | 9.725 | 9.46 | 73398 |
| 1736379600 | 9.7899999 | 0.06 | 0.62 | 9.81 | 9.89 | 9.557 | 67947 |
| 1736293200 | 9.73 | -0.19 | -1.92 | 10.03 | 10.1 | 9.71 | 108804 |
| 1736206800 | 9.92 | 0.39 | 4.09 | 9.67 | 10.16 | 9.61 | 168432 |
| 1735947600 | 9.53 | 0.21 | 2.25 | 9.39 | 9.55 | 9.3553 | 49874 |
| 1735861200 | 9.32 | 0.04 | 0.43 | 9.3585999 | 9.41 | 9.27 | 53484 |
| 1735688400 | 9.28 | 0.16 | 1.75 | 9.16 | 9.2899999 | 9.13 | 79510 |
| 1735602000 | 9.1199999 | -0.12 | -1.30 | 9.215 | 9.24 | 9.0300999 | 86987 |
| 1735342800 | 9.24 | -0.16 | -1.70 | 9.355 | 9.38 | 9.17 | 117307 |
| 1735256400 | 9.4 | 0.09 | 0.97 | 9.25 | 9.42 | 9.25 | 71470 |
| 1735077840 | 9.31 | 0.03 | 0.32 | 9.31 | 9.33 | 9.2268 | 14577 |
| 1734997200 | 9.28 | 0.09 | 0.98 | 9.24 | 9.33 | 9.1199999 | 129225 |
| 1734738000 | 9.19 | -0.01 | -0.11 | 9.09 | 9.42 | 9.09 | 232101 |
| 1734651600 | 9.2 | 0.06 | 0.66 | 9.27 | 9.34 | 9.11 | 146198 |
| 1734565200 | 9.14 | -0.14 | -1.51 | 9.2899999 | 9.2899999 | 8.9469 | 212587 |
| 1734478800 | 9.28 | -0.29 | -3.03 | 9.535 | 9.5399999 | 9.27 | 66326 |
| 1734392400 | 9.57 | 0.12 | 1.27 | 9.42 | 9.7394 | 9.42 | 106507 |
| 1734133200 | 9.45 | 0.09 | 0.96 | 9.4088 | 9.45 | 9.33 | 38968 |
| 1734046800 | 9.36 | 0.01 | 0.11 | 9.3699999 | 9.41 | 9.3 | 55050 |
| 1733960400 | 9.35 | 0.07 | 0.75 | 9.295 | 9.38 | 9.22 | 46725 |
| 1733874000 | 9.28 | -0.16 | -1.69 | 9.36 | 9.38 | 9.23 | 61732 |
| 1733787600 | 9.44 | 0.09 | 0.96 | 9.41 | 9.4807 | 9.35 | 59375 |
| 1733528400 | 9.35 | 0.04 | 0.43 | 9.38 | 9.38 | 9.28 | 60320 |
| 1733442000 | 9.31 | -0.17 | -1.79 | 9.5 | 9.52 | 9.31 | 70584 |
| 1733355600 | 9.48 | -0.18 | -1.86 | 9.59 | 9.6199999 | 9.465 | 76542 |
| 1733269200 | 9.66 | -0.15 | -1.53 | 9.7899999 | 9.81 | 9.61 | 88127 |
| 1733182800 | 9.81 | 0 | 0.00 | 9.77 | 9.83 | 9.57 | 280769 |
| 1732917840 | 9.81 | 0.19 | 1.98 | 9.73 | 9.82 | 9.6401 | 78990 |
| 1732750800 | 9.6199999 | 0.01 | 0.10 | 9.67 | 9.771 | 9.6194 | 47214 |
| 1732664400 | 9.61 | 0 | 0.00 | 9.57 | 9.63 | 9.44 | 67388 |
| 1732578000 | 9.61 | 0.06 | 0.63 | 9.61 | 9.75 | 9.57 | 48269 |
| 1732318800 | 9.55 | 0.15 | 1.60 | 9.41 | 9.6199999 | 9.41 | 57137 |
| 1732232400 | 9.4 | 0.15 | 1.62 | 9.2363 | 9.44 | 9.21 | 85894 |
| 1732146000 | 9.25 | -0.12 | -1.28 | 9.375 | 9.375 | 9.18 | 75648 |
| 1732059600 | 9.3699999 | -0.42 | -4.29 | 9.31 | 9.42 | 9.195 | 139757 |
| 1731973200 | 9.7899999 | -0.01 | -0.10 | 9.86 | 9.8899 | 9.72 | 178787 |
| 1731714000 | 9.8 | -0.06 | -0.61 | 9.89 | 9.91 | 9.71 | 89402 |
| 1731627600 | 9.86 | -0.16 | -1.60 | 10 | 10 | 9.86 | 88653 |
| 1731541200 | 10.02 | 0.11 | 1.11 | 10 | 10.11 | 9.93 | 95155 |
| 1731454800 | 9.91 | -0.03 | -0.30 | 9.9 | 9.95 | 9.7998999 | 87029 |
| 1731368400 | 9.94 | 0.13 | 1.33 | 9.86 | 9.96 | 9.86 | 154707 |
| 1731109200 | 9.81 | 0.27 | 2.83 | 9.69 | 9.81 | 9.58 | 177603 |
| 1731022800 | 9.5399999 | -0.01 | -0.10 | 9.44 | 9.73 | 9.44 | 139210 |
| 1730936400 | 9.55 | 0.51 | 5.64 | 9.28 | 9.612 | 9.17 | 285451 |
| 1730850000 | 9.0399999 | -0.09 | -0.99 | 9.08 | 9.08 | 8.89 | 114985 |
| 1730763600 | 9.13 | 0.17 | 1.90 | 8.95 | 9.14 | 8.8801 | 76768 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
