AOMR(AOMR)
AOMR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.29 | $8.44 | $8.26 | $8.40 | 128,691 |
| 5/19/2026 | $8.25 | $8.39 | $8.20 | $8.25 | 88,618 |
| 5/18/2026 | $8.34 | $8.41 | $8.26 | $8.28 | 91,229 |
| 5/15/2026 | $8.44 | $8.55 | $8.30 | $8.31 | 115,900 |
| 5/14/2026 | $8.57 | $8.65 | $8.50 | $8.51 | 77,225 |
| 5/13/2026 | $8.54 | $8.62 | $8.49 | $8.52 | 116,245 |
| 5/12/2026 | $8.54 | $8.76 | $8.51 | $8.58 | 101,800 |
| 5/11/2026 | $8.76 | $8.88 | $8.49 | $8.50 | 311,591 |
| 5/8/2026 | $8.87 | $8.95 | $8.80 | $8.82 | 72,410 |
| 5/7/2026 | $8.93 | $9.00 | $8.82 | $8.82 | 64,800 |
| 5/6/2026 | $8.90 | $9.11 | $8.82 | $8.87 | 106,300 |
| 5/5/2026 | $8.88 | $9.03 | $8.69 | $8.71 | 91,850 |
| 5/4/2026 | $9.25 | $9.30 | $9.03 | $9.03 | 80,204 |
| 5/1/2026 | $9.07 | $9.24 | $9.07 | $9.23 | 54,943 |
| 4/30/2026 | $9.01 | $9.11 | $9.01 | $9.07 | 40,600 |
| 4/29/2026 | $9.13 | $9.15 | $9.00 | $9.03 | 46,026 |
| 4/28/2026 | $9.18 | $9.22 | $9.16 | $9.18 | 38,960 |
| 4/27/2026 | $9.08 | $9.23 | $9.08 | $9.16 | 66,300 |
| 4/24/2026 | $8.90 | $9.11 | $8.90 | $9.10 | 59,139 |
| 4/23/2026 | $9.02 | $9.03 | $8.86 | $8.93 | 50,946 |
| 4/22/2026 | $9.01 | $9.11 | $8.98 | $9.02 | 53,520 |
| 4/21/2026 | $9.16 | $9.16 | $8.97 | $8.99 | 69,400 |
| 4/20/2026 | $9.09 | $9.16 | $9.09 | $9.12 | 72,632 |
| 4/17/2026 | $9.00 | $9.22 | $9.00 | $9.16 | 118,213 |
| 4/16/2026 | $8.95 | $9.00 | $8.90 | $8.90 | 66,460 |
| 4/15/2026 | $8.96 | $9.03 | $8.92 | $8.98 | 102,247 |
| 4/14/2026 | $8.89 | $9.00 | $8.81 | $8.92 | 86,200 |
| 4/13/2026 | $8.55 | $8.86 | $8.55 | $8.85 | 74,310 |
| 4/10/2026 | $8.59 | $8.62 | $8.50 | $8.60 | 40,522 |
| 4/9/2026 | $8.44 | $8.67 | $8.44 | $8.61 | 86,000 |
| 4/8/2026 | $8.51 | $8.58 | $8.40 | $8.48 | 61,307 |
| 4/7/2026 | $8.19 | $8.40 | $8.16 | $8.31 | 56,100 |
| 4/6/2026 | $8.16 | $8.28 | $8.16 | $8.25 | 61,318 |
| 4/2/2026 | $8.14 | $8.19 | $8.00 | $8.16 | 51,900 |
| 4/1/2026 | $8.22 | $8.30 | $8.15 | $8.15 | 35,923 |
| 3/31/2026 | $8.29 | $8.29 | $8.12 | $8.22 | 33,524 |
| 3/30/2026 | $8.05 | $8.22 | $8.00 | $8.17 | 48,829 |
| 3/27/2026 | $8.18 | $8.29 | $7.96 | $7.96 | 124,380 |
| 3/26/2026 | $8.30 | $8.40 | $8.21 | $8.27 | 57,700 |
| 3/25/2026 | $8.50 | $8.53 | $8.26 | $8.31 | 46,538 |
| 3/24/2026 | $8.25 | $8.42 | $8.25 | $8.29 | 52,700 |
| 3/23/2026 | $8.26 | $8.44 | $8.26 | $8.35 | 78,970 |
| 3/20/2026 | $8.42 | $8.49 | $8.08 | $8.10 | 725,600 |
| 3/19/2026 | $8.30 | $8.50 | $8.28 | $8.40 | 88,487 |
| 3/18/2026 | $8.37 | $8.40 | $8.29 | $8.36 | 56,600 |
| 3/17/2026 | $8.31 | $8.44 | $8.31 | $8.38 | 52,178 |
| 3/16/2026 | $8.26 | $8.38 | $8.25 | $8.31 | 56,224 |
| 3/13/2026 | $8.34 | $8.36 | $8.15 | $8.20 | 53,672 |
| 3/12/2026 | $8.35 | $8.40 | $8.29 | $8.32 | 67,040 |
| 3/11/2026 | $8.49 | $8.49 | $8.38 | $8.44 | 56,003 |
| 3/10/2026 | $8.45 | $8.59 | $8.36 | $8.46 | 70,139 |
| 3/9/2026 | $8.50 | $8.57 | $8.28 | $8.49 | 70,507 |
| 3/6/2026 | $8.54 | $8.65 | $8.47 | $8.60 | 76,412 |
| 3/5/2026 | $8.56 | $8.68 | $8.55 | $8.64 | 59,800 |
| 3/4/2026 | $8.66 | $8.75 | $8.57 | $8.64 | 106,706 |
| 3/3/2026 | $8.65 | $8.70 | $8.50 | $8.64 | 80,200 |
| 3/2/2026 | $8.43 | $8.81 | $8.41 | $8.71 | 142,139 |
| 2/27/2026 | $8.59 | $8.62 | $8.38 | $8.58 | 122,207 |
| 2/26/2026 | $8.42 | $8.60 | $8.41 | $8.58 | 93,200 |
| 2/25/2026 | $8.48 | $8.68 | $8.20 | $8.32 | 76,707 |
| 2/24/2026 | $8.39 | $8.48 | $8.29 | $8.34 | 72,600 |
| 2/23/2026 | $8.55 | $8.65 | $8.31 | $8.32 | 151,114 |
| 2/20/2026 | $8.71 | $8.74 | $8.62 | $8.63 | 163,011 |