AOMR(AOMR)
AOMR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $7.25 | $7.30 | $7.02 | $7.07 | 106,352 |
| 10/12/2026 | $7.23 | $7.25 | $7.13 | $7.18 | 118,842 |
| 10/9/2026 | $7.26 | $7.26 | $7.16 | $7.26 | 110,200 |
| 10/8/2026 | $7.15 | $7.28 | $7.13 | $7.27 | 132,300 |
| 10/7/2026 | $7.30 | $7.30 | $7.14 | $7.14 | 101,006 |
| 10/6/2026 | $7.28 | $7.43 | $7.25 | $7.38 | 84,200 |
| 10/5/2026 | $7.28 | $7.36 | $7.24 | $7.25 | 113,005 |
| 10/2/2026 | $7.36 | $7.40 | $7.20 | $7.32 | 117,700 |
| 10/1/2026 | $7.29 | $7.30 | $7.11 | $7.27 | 179,400 |
| 9/30/2026 | $7.56 | $7.56 | $7.26 | $7.30 | 176,625 |
| 9/29/2026 | $7.46 | $7.63 | $7.43 | $7.53 | 205,600 |
| 9/28/2026 | $7.50 | $7.55 | $7.34 | $7.37 | 136,828 |
| 9/25/2026 | $7.52 | $7.59 | $7.37 | $7.55 | 223,403 |
| 9/24/2026 | $7.72 | $7.80 | $7.44 | $7.46 | 207,700 |
| 9/23/2026 | $7.90 | $7.90 | $7.53 | $7.58 | 201,113 |
| 9/22/2026 | $8.04 | $8.04 | $7.87 | $7.93 | 206,304 |
| 9/21/2026 | $7.95 | $8.04 | $7.94 | $7.97 | 137,210 |
| 9/18/2026 | $8.09 | $8.16 | $7.90 | $7.90 | 700,400 |
| 9/17/2026 | $8.09 | $8.15 | $8.02 | $8.07 | 94,142 |
| 9/16/2026 | $8.03 | $8.21 | $7.94 | $8.00 | 184,800 |
| 9/15/2026 | $8.08 | $8.09 | $8.01 | $8.01 | 80,600 |
| 9/14/2026 | $8.07 | $8.18 | $8.01 | $8.04 | 86,192 |
| 9/11/2026 | $8.14 | $8.22 | $8.08 | $8.10 | 118,952 |
| 9/10/2026 | $8.23 | $8.25 | $8.10 | $8.10 | 172,996 |
| 9/9/2026 | $8.24 | $8.28 | $8.21 | $8.26 | 105,447 |
| 9/8/2026 | $8.33 | $8.36 | $8.22 | $8.23 | 93,442 |
| 9/4/2026 | $8.29 | $8.37 | $8.26 | $8.31 | 76,500 |
| 9/3/2026 | $8.32 | $8.39 | $8.21 | $8.25 | 102,621 |
| 9/2/2026 | $8.26 | $8.37 | $8.21 | $8.25 | 84,445 |
| 9/1/2026 | $8.29 | $8.37 | $8.20 | $8.20 | 94,210 |
| 8/31/2026 | $8.21 | $8.38 | $8.20 | $8.30 | 180,626 |
| 8/28/2026 | $8.45 | $8.54 | $8.32 | $8.34 | 210,322 |
| 8/27/2026 | $8.35 | $8.46 | $8.33 | $8.38 | 126,600 |
| 8/26/2026 | $8.46 | $8.46 | $8.34 | $8.36 | 105,523 |
| 8/25/2026 | $8.50 | $8.52 | $8.32 | $8.44 | 120,264 |
| 8/24/2026 | $8.28 | $8.59 | $8.28 | $8.46 | 205,206 |
| 8/21/2026 | $8.44 | $8.48 | $8.22 | $8.24 | 307,900 |
| 8/20/2026 | $8.85 | $8.96 | $8.64 | $8.72 | 403,938 |
| 8/19/2026 | $8.83 | $8.96 | $8.83 | $8.84 | 158,935 |
| 8/18/2026 | $8.90 | $9.00 | $8.80 | $8.82 | 227,600 |
| 8/17/2026 | $8.94 | $8.98 | $8.82 | $8.94 | 232,557 |
| 8/14/2026 | $9.03 | $9.05 | $8.90 | $8.93 | 74,950 |
| 8/13/2026 | $8.97 | $9.05 | $8.93 | $9.00 | 68,900 |
| 8/12/2026 | $8.97 | $9.02 | $8.90 | $8.91 | 106,400 |
| 8/11/2026 | $8.93 | $9.11 | $8.93 | $8.98 | 88,125 |
| 8/10/2026 | $8.95 | $9.00 | $8.85 | $8.95 | 81,732 |
| 8/7/2026 | $8.90 | $9.11 | $8.90 | $9.00 | 91,855 |
| 8/6/2026 | $8.96 | $9.00 | $8.86 | $8.88 | 70,112 |
| 8/5/2026 | $9.20 | $9.20 | $8.84 | $8.89 | 119,600 |
| 8/4/2026 | $9.19 | $9.20 | $8.61 | $9.12 | 153,538 |
| 8/3/2026 | $8.98 | $8.98 | $8.78 | $8.78 | 153,040 |
| 7/31/2026 | $8.86 | $8.91 | $8.73 | $8.85 | 59,600 |
| 7/30/2026 | $9.03 | $9.04 | $8.72 | $8.91 | 74,059 |
| 7/29/2026 | $9.01 | $9.05 | $8.96 | $9.02 | 61,200 |
| 7/28/2026 | $8.94 | $9.04 | $8.92 | $8.97 | 70,800 |
| 7/27/2026 | $8.89 | $8.96 | $8.89 | $8.93 | 44,700 |
| 7/24/2026 | $8.83 | $8.88 | $8.78 | $8.80 | 98,900 |
| 7/23/2026 | $9.02 | $9.02 | $8.70 | $8.77 | 86,100 |
| 7/22/2026 | $8.98 | $9.06 | $8.80 | $8.87 | 55,327 |
| 7/21/2026 | $8.86 | $9.02 | $8.80 | $8.96 | 127,500 |
| 7/20/2026 | $9.05 | $9.16 | $8.80 | $8.85 | 101,908 |
| 7/17/2026 | $9.23 | $9.30 | $9.10 | $9.13 | 153,827 |
| 7/16/2026 | $9.01 | $9.25 | $9.00 | $9.24 | 195,240 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
