Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	7.367	7.375	7.224	7.322	36,869	+0.01(+0.12%)
Jun 29, 2023	7.233	7.367	7.180	7.313	69,657	+0.10(+1.35%)
Jun 28, 2023	7.055	7.224	6.949	7.215	72,950	+0.18(+2.53%)
Jun 27, 2023	6.976	7.073	6.931	7.038	45,925	+0.04(+0.64%)
Jun 26, 2023	6.860	7.042	6.780	6.993	111,285	+0.12(+1.68%)
Jun 23, 2023	6.593	6.887	6.593	6.878	241,443	+0.19(+2.79%)
Jun 22, 2023	6.718	6.824	6.673	6.691	60,906	-0.07(-1.05%)
Jun 21, 2023	6.780	6.888	6.753	6.762	57,590	+0.01(+0.13%)
Jun 20, 2023	6.860	6.949	6.753	6.753	83,245	-0.12(-1.68%)
Jun 16, 2023	7.144	7.144	6.860	6.869	105,840	-0.21(-3.01%)
Jun 15, 2023	6.940	7.109	6.940	7.082	86,080	+0.36(+5.28%)
May 08, 2023	6.812	6.846	6.710	6.727	105,676	-0.06(-0.88%)
May 05, 2023	6.727	6.829	6.624	6.786	161,542	+0.19(+2.84%)
May 04, 2023	5.985	6.744	5.985	6.599	148,514	+0.43(+7.05%)
May 03, 2023	6.343	6.531	6.164	6.164	51,815	-0.19(-2.95%)
May 02, 2023	6.548	6.548	6.215	6.352	61,657	-0.16(-2.49%)
May 01, 2023	6.573	6.629	6.488	6.514	38,502	-0.08(-1.16%)
Apr 28, 2023	6.479	6.710	6.479	6.590	247,889	+0.01(+0.13%)
Apr 27, 2023	6.607	6.744	6.482	6.582	28,584	+0.05(+0.78%)
Apr 26, 2023	6.505	6.633	6.487	6.531	38,249	-0.03(-0.39%)
Apr 25, 2023	6.607	6.659	6.505	6.556	38,678	-0.05(-0.77%)
Apr 24, 2023	6.616	6.718	6.590	6.607	66,555	-0.01(-0.13%)
Apr 21, 2023	6.650	6.667	6.590	6.616	58,405	-0.01(-0.13%)
Apr 20, 2023	6.548	6.633	6.514	6.624	19,630	+0.04(+0.65%)
Apr 19, 2023	6.531	6.616	6.445	6.582	28,070	+0.02(+0.26%)
Apr 18, 2023	6.693	6.712	6.531	6.565	143,418	-0.14(-2.16%)
Apr 17, 2023	6.855	6.991	6.650	6.710	119,936	-0.14(-1.99%)
Apr 14, 2023	6.820	6.994	6.684	6.846	59,562	+0.08(+1.13%)
Apr 13, 2023	6.684	6.803	6.616	6.769	69,749	+0.11(+1.66%)
Apr 12, 2023	6.769	6.769	6.603	6.659	45,614	-0.05(-0.76%)
Apr 11, 2023	6.590	6.744	6.445	6.710	79,864	+0.18(+2.74%)
Apr 10, 2023	6.462	6.565	6.394	6.531	46,627	+0.00(+0.00%)
Apr 06, 2023	6.522	6.607	6.479	6.531	57,491	+0.03(+0.52%)
Apr 05, 2023	6.326	6.514	6.309	6.497	67,966	+0.14(+2.28%)
Apr 04, 2023	6.428	6.428	6.232	6.352	60,584	+0.02(+0.27%)