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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	9.670	9.670	9.450	9.590	244,390	-0.05(-0.52%)
Mar 10, 2025	9.680	9.880	9.540	9.640	126,444	-0.09(-0.92%)
Mar 07, 2025	9.610	9.790	9.610	9.730	90,482	+0.15(+1.57%)
Mar 06, 2025	9.790	9.880	9.550	9.580	179,126	-0.25(-2.54%)
Mar 05, 2025	9.840	10.01	9.695	9.830	129,867	+0.02(+0.20%)
Mar 04, 2025	9.500	10.10	9.450	9.810	346,841	+0.25(+2.62%)
Mar 03, 2025	9.930	9.995	9.400	9.560	456,426	-0.41(-4.11%)
Feb 28, 2025	9.920	9.970	9.760	9.970	202,758	+0.06(+0.61%)
Feb 27, 2025	9.940	10.04	9.850	9.910	81,266	-0.01(-0.10%)
Feb 26, 2025	9.940	10.09	9.850	9.920	269,731	-0.03(-0.30%)
Feb 25, 2025	9.620	10.01	9.620	9.950	161,454	+0.37(+3.86%)
Feb 24, 2025	9.790	9.790	9.441	9.580	240,718	-0.15(-1.54%)
Feb 21, 2025	9.740	9.890	9.650	9.730	487,906	-0.08(-0.82%)
Feb 20, 2025	10.41	10.41	9.762	9.810	778,416	-0.53(-5.15%)
Feb 19, 2025	10.41	10.41	10.21	10.34	234,187	-0.04(-0.37%)
Feb 18, 2025	10.27	10.51	10.27	10.38	211,219	+0.15(+1.42%)
Feb 14, 2025	10.48	10.48	10.22	10.24	238,986	-0.21(-2.04%)
Feb 13, 2025	10.46	10.54	10.34	10.45	126,368	+0.14(+1.31%)
Feb 12, 2025	10.36	10.42	10.26	10.31	85,287	-0.08(-0.74%)
Feb 11, 2025	10.34	10.45	10.30	10.39	121,712	+0.08(+0.75%)
Feb 10, 2025	10.26	10.49	10.19	10.31	168,556	+0.15(+1.53%)
Feb 07, 2025	10.04	10.19	9.965	10.16	133,039	+0.15(+1.45%)
Feb 06, 2025	10.07	10.07	9.926	10.01	53,148	+0.02(+0.19%)
Feb 05, 2025	9.994	9.994	9.936	9.994	47,790	+0.02(+0.19%)
Feb 04, 2025	9.829	10.00	9.762	9.975	62,690	+0.16(+1.68%)
Feb 03, 2025	9.800	9.946	9.729	9.810	81,466	-0.09(-0.88%)
Jan 31, 2025	9.858	9.955	9.820	9.897	57,774	+0.01(+0.10%)
Jan 30, 2025	9.762	9.887	9.733	9.887	41,355	+0.15(+1.59%)
Jan 29, 2025	9.771	9.839	9.665	9.733	45,533	-0.06(-0.59%)
Jan 28, 2025	9.771	9.849	9.762	9.791	53,127	+0.00(+0.00%)
Jan 27, 2025	9.858	9.955	9.781	9.791	86,830	-0.03(-0.30%)
Jan 24, 2025	9.684	9.851	9.684	9.820	47,275	+0.07(+0.70%)
Jan 23, 2025	9.762	9.762	9.645	9.752	36,208	-0.01(-0.10%)
Jan 22, 2025	9.791	9.800	9.762	9.762	44,199	-0.03(-0.30%)
Jan 21, 2025	9.839	9.839	9.723	9.791	62,952	+0.03(+0.30%)
Jan 17, 2025	9.636	9.878	9.553	9.762	89,106	+0.17(+1.82%)
Jan 16, 2025	9.403	9.602	9.394	9.587	63,915	+0.18(+1.96%)
Jan 15, 2025	9.481	9.500	9.373	9.403	50,739	+0.09(+0.94%)
Jan 14, 2025	9.258	9.326	9.190	9.316	38,899	+0.11(+1.16%)
Jan 13, 2025	9.142	9.219	9.064	9.210	55,034	+0.04(+0.42%)
Jan 10, 2025	9.432	9.432	9.161	9.171	78,911	-0.31(-3.27%)
Jan 08, 2025	9.423	9.578	9.255	9.481	72,136	+0.06(+0.62%)
Jan 07, 2025	9.713	9.781	9.403	9.423	115,476	-0.18(-1.92%)
Jan 06, 2025	9.335	9.839	9.297	9.607	190,571	+0.38(+4.09%)
Jan 03, 2025	9.026	9.248	9.026	9.229	52,285	+0.20(+2.25%)