Angel Oak Mortgage REIT, Inc. Common Stock (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	10.82	10.82	10.55	10.57	231,437	-0.22(-2.04%)
Feb 13, 2025	10.80	10.88	10.67	10.79	122,377	+0.14(+1.31%)
Feb 12, 2025	10.70	10.76	10.59	10.65	82,593	-0.08(-0.75%)
Feb 11, 2025	10.68	10.79	10.64	10.73	117,868	+0.08(+0.75%)
Feb 10, 2025	10.59	10.83	10.52	10.65	163,232	+0.16(+1.53%)
Feb 07, 2025	10.37	10.53	10.29	10.49	128,837	+0.15(+1.45%)
Feb 06, 2025	10.40	10.40	10.25	10.34	51,470	+0.02(+0.19%)
Feb 05, 2025	10.32	10.32	10.26	10.32	46,281	+0.02(+0.19%)
Feb 04, 2025	10.15	10.33	10.08	10.30	60,710	+0.17(+1.68%)
Feb 03, 2025	10.12	10.27	10.05	10.13	78,893	-0.09(-0.88%)
Jan 31, 2025	10.18	10.28	10.14	10.22	55,949	+0.01(+0.10%)
Jan 30, 2025	10.08	10.21	10.05	10.21	40,049	+0.16(+1.59%)
Jan 29, 2025	10.09	10.16	9.980	10.05	44,095	-0.06(-0.59%)
Jan 28, 2025	10.09	10.17	10.08	10.11	51,449	+0.00(+0.00%)
Jan 27, 2025	10.18	10.28	10.10	10.11	84,088	-0.03(-0.30%)
Jan 24, 2025	10.00	10.17	10.00	10.14	45,782	+0.07(+0.70%)
Jan 23, 2025	10.08	10.08	9.960	10.07	35,065	-0.01(-0.10%)
Jan 22, 2025	10.11	10.12	10.08	10.08	42,803	-0.03(-0.30%)
Jan 21, 2025	10.16	10.16	10.04	10.11	60,964	+0.03(+0.30%)
Jan 17, 2025	9.950	10.20	9.864	10.08	86,292	+0.18(+1.82%)
Jan 16, 2025	9.710	9.915	9.700	9.900	61,896	+0.19(+1.96%)
Jan 15, 2025	9.790	9.810	9.679	9.710	49,137	+0.09(+0.94%)
Jan 14, 2025	9.560	9.630	9.490	9.620	37,671	+0.11(+1.16%)
Jan 13, 2025	9.440	9.520	9.360	9.510	53,296	+0.04(+0.42%)
Jan 10, 2025	9.740	9.740	9.460	9.470	76,419	-0.32(-3.27%)
Jan 08, 2025	9.730	9.890	9.557	9.790	69,858	+0.06(+0.62%)
Jan 07, 2025	10.03	10.10	9.710	9.730	111,829	-0.19(-1.92%)
Jan 06, 2025	9.640	10.16	9.600	9.920	184,551	+0.39(+4.09%)
Jan 03, 2025	9.320	9.550	9.320	9.530	50,634	+0.21(+2.25%)
Jan 02, 2025	9.340	9.410	9.270	9.320	56,458	+0.04(+0.43%)
Dec 31, 2024				9.280	0	+0.16(+1.75%)
Dec 30, 2024	9.250	9.250	9.030	9.120	88,308	-0.12(-1.30%)
Dec 27, 2024	9.350	9.380	9.170	9.240	118,127	-0.16(-1.70%)
Dec 26, 2024	9.250	9.420	9.250	9.400	71,470	+0.09(+0.97%)
Dec 24, 2024	9.310	9.330	9.227	9.310	14,577	+0.03(+0.32%)
Dec 23, 2024	9.240	9.330	9.120	9.280	129,248	+0.09(+0.98%)
Dec 20, 2024	9.130	9.420	9.090	9.190	246,039	-0.05(-0.54%)
Dec 19, 2024	9.230	9.340	9.110	9.240	116,045	+0.10(+1.09%)
Dec 18, 2024	9.270	9.300	8.947	9.140	214,318	-0.14(-1.51%)
Dec 17, 2024	9.490	9.540	9.270	9.280	70,207	-0.29(-3.03%)
Dec 16, 2024	9.420	9.739	9.420	9.570	107,288	+0.12(+1.27%)
Dec 13, 2024	9.430	9.470	9.330	9.450	42,033	+0.09(+0.96%)
Dec 12, 2024	9.360	9.410	9.300	9.360	56,250	+0.01(+0.11%)
Dec 11, 2024	9.360	9.380	9.220	9.350	47,143	+0.07(+0.75%)
Dec 10, 2024	9.380	9.380	9.230	9.280	65,894	-0.16(-1.69%)
Dec 09, 2024	9.400	9.481	9.350	9.440	60,411	+0.09(+0.96%)
Dec 06, 2024	9.370	9.480	9.280	9.350	60,904	+0.04(+0.43%)
Dec 05, 2024	9.490	9.520	9.310	9.310	71,678	-0.17(-1.79%)
Dec 04, 2024	9.640	9.650	9.465	9.480	82,191	-0.18(-1.86%)
Dec 03, 2024	9.800	9.860	9.610	9.660	92,923	-0.15(-1.53%)