Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	11.92	12.08	11.84	11.95	104,766	+0.03(+0.24%)
Sep 29, 2021	11.91	12.10	11.91	11.92	59,225	-0.01(-0.06%)
Sep 28, 2021	11.93	12.17	11.93	11.93	89,855	-0.17(-1.40%)
Sep 27, 2021	11.39	12.20	11.08	12.10	114,090	+0.58(+5.03%)
Sep 24, 2021	11.43	11.76	11.40	11.52	116,938	-0.19(-1.63%)
Sep 23, 2021	11.50	11.96	11.33	11.71	228,004	+0.24(+2.09%)
Sep 22, 2021	11.42	11.72	11.39	11.47	171,213	+0.06(+0.56%)
Sep 21, 2021	11.61	11.74	11.41	11.41	125,999	-0.20(-1.76%)
Sep 20, 2021	11.75	12.03	11.41	11.61	241,189	-0.30(-2.55%)
Sep 17, 2021	12.32	12.56	11.91	11.91	1,217,776	-0.40(-3.27%)
Sep 16, 2021	12.25	12.49	12.22	12.32	153,279	-0.04(-0.29%)
Sep 15, 2021	12.48	12.49	11.94	12.35	188,973	-0.12(-0.96%)
Sep 14, 2021	12.71	13.02	12.42	12.47	125,004	-0.34(-2.64%)
Sep 13, 2021	12.77	12.94	12.65	12.81	98,628	+0.01(+0.11%)
Sep 10, 2021	12.66	13.06	12.63	12.80	88,361	+0.01(+0.06%)
Sep 09, 2021	12.77	13.02	12.56	12.79	122,542	+0.02(+0.17%)
Sep 08, 2021	12.77	12.94	12.53	12.77	91,558	-0.01(-0.05%)
Sep 07, 2021	12.77	12.99	12.63	12.77	139,353	+0.01(+0.05%)
Sep 03, 2021	12.85	13.01	12.53	12.77	88,231	+0.00(+0.00%)
Sep 02, 2021	12.92	13.06	12.56	12.77	84,415	+0.00(+0.00%)
Sep 01, 2021	12.58	12.90	12.49	12.77	61,567	+0.18(+1.40%)
Aug 31, 2021	12.56	12.78	12.46	12.59	54,295	+0.02(+0.17%)
Aug 30, 2021	12.89	12.93	12.27	12.57	95,651	-0.42(-3.26%)
Aug 27, 2021	12.85	13.18	12.75	12.99	97,023	+0.08(+0.66%)
Aug 26, 2021	12.46	12.92	12.31	12.91	71,489	+0.54(+4.34%)
Aug 25, 2021	12.48	12.54	12.17	12.37	94,400	-0.11(-0.91%)
Aug 24, 2021	12.74	12.88	12.42	12.49	73,784	-0.16(-1.23%)
Aug 23, 2021	13.00	13.21	12.45	12.64	100,729	-0.35(-2.72%)
Aug 20, 2021	13.04	13.12	12.88	12.99	31,679	-0.01(-0.11%)
Aug 19, 2021	12.80	13.12	12.80	13.01	56,380	+0.11(+0.82%)
Aug 18, 2021	12.80	13.13	12.76	12.90	59,341	+0.05(+0.38%)
Aug 17, 2021	12.73	12.91	12.36	12.85	51,102	+0.07(+0.55%)
Aug 16, 2021	12.83	12.83	12.58	12.78	56,809	-0.09(-0.71%)
Aug 13, 2021	13.18	13.18	12.80	12.87	53,086	-0.31(-2.34%)
Aug 12, 2021	13.11	13.22	12.77	13.18	77,468	+0.06(+0.48%)
Aug 11, 2021	12.97	13.15	12.97	13.12	40,118	+0.09(+0.70%)
Aug 10, 2021	13.22	13.29	12.95	13.03	64,764	-0.06(-0.48%)
Aug 09, 2021	13.20	13.26	12.98	13.09	116,898	-0.03(-0.21%)
Aug 06, 2021	13.18	13.32	13.09	13.12	138,528	-0.06(-0.48%)
Aug 05, 2021	13.00	13.21	12.85	13.18	76,300	+0.10(+0.75%)
Aug 04, 2021	12.94	13.08	12.77	13.08	43,324	+0.12(+0.92%)
Aug 03, 2021	13.18	13.18	12.80	12.97	88,757	-0.29(-2.17%)
Aug 02, 2021	13.15	13.32	13.01	13.25	156,516	+0.06(+0.43%)
Jul 30, 2021	13.04	13.20	12.91	13.20	86,750	+0.14(+1.07%)
Jul 29, 2021	12.67	13.07	12.67	13.06	136,905	+0.33(+2.59%)
Jul 28, 2021	12.34	12.73	12.26	12.73	109,452	+0.43(+3.54%)
Jul 27, 2021	12.43	12.43	12.23	12.29	71,942	-0.15(-1.24%)
Jul 26, 2021	12.36	12.52	12.31	12.45	51,831	+0.08(+0.68%)
Jul 23, 2021	12.41	12.43	12.31	12.36	61,610	-0.01(-0.11%)
Jul 22, 2021	12.41	12.41	12.27	12.38	158,761	+0.08(+0.63%)
Jul 21, 2021	12.10	12.43	12.00	12.30	172,828	+0.20(+1.62%)
Jul 20, 2021	12.07	12.24	12.00	12.10	120,309	+0.01(+0.12%)
Jul 19, 2021	12.24	12.52	12.09	12.09	103,340	-0.22(-1.82%)
Jul 16, 2021	12.29	12.44	12.24	12.31	195,914	-0.06(-0.51%)
Jul 15, 2021	12.27	12.65	12.27	12.38	136,809	-0.01(-0.11%)
Jul 14, 2021	12.10	12.52	12.10	12.39	179,807	+0.24(+1.96%)
Jul 13, 2021	12.47	12.47	12.15	12.15	231,531	-0.40(-3.18%)
Jul 12, 2021	12.20	12.57	12.17	12.55	324,516	+0.57(+4.74%)
Jul 09, 2021	11.64	12.24	11.61	11.98	230,748	+0.34(+2.89%)
Jul 08, 2021	11.39	11.71	11.29	11.65	165,368	-0.06(-0.54%)
Jul 07, 2021	12.05	12.06	11.57	11.71	159,654	-0.41(-3.36%)
Jul 06, 2021	12.18	12.27	12.04	12.12	185,603	-0.24(-1.93%)
Jul 02, 2021	12.27	12.36	12.20	12.36	84,630	+0.08(+0.69%)