Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	12.00	12.08	11.68	11.76	104,971	-0.24(-1.98%)
Nov 29, 2021	11.99	12.08	11.75	12.00	248,080	+0.00(+0.00%)
Nov 26, 2021	12.04	12.08	11.80	12.00	94,742	-0.09(-0.72%)
Nov 24, 2021	12.09	12.18	12.05	12.08	40,652	+0.01(+0.06%)
Nov 23, 2021	12.35	12.35	12.03	12.08	70,353	-0.02(-0.18%)
Nov 22, 2021	12.41	12.47	12.08	12.10	133,943	-0.27(-2.21%)
Nov 19, 2021	12.18	12.47	12.08	12.37	237,727	+0.08(+0.65%)
Nov 18, 2021	12.29	12.29	12.21	12.29	94,640	+0.00(+0.00%)
Nov 17, 2021	12.36	12.70	12.24	12.29	99,735	-0.01(-0.06%)
Nov 16, 2021	12.38	12.43	12.25	12.30	454,305	-0.18(-1.41%)
Nov 15, 2021	12.41	12.52	12.36	12.48	48,367	+0.08(+0.63%)
Nov 12, 2021	12.29	12.63	12.22	12.40	52,880	+0.02(+0.17%)
Nov 11, 2021	12.82	12.82	12.29	12.38	99,794	-0.41(-3.20%)
Nov 10, 2021	12.36			12.79	119,434	-0.19(-1.47%)
Nov 09, 2021	13.06	13.19	12.87	12.98	52,930	-0.22(-1.66%)
Nov 08, 2021	13.01	13.22	12.84	13.20	57,609	+0.19(+1.47%)
Nov 05, 2021	12.82	13.20	12.62	13.01	56,553	+0.22(+1.71%)
Nov 04, 2021	12.51	12.80	12.40	12.79	44,503	+0.19(+1.51%)
Nov 03, 2021	12.39	12.61	12.38	12.60	84,347	+0.24(+1.94%)
Nov 02, 2021	12.53	12.60	12.33	12.36	37,576	-0.10(-0.79%)
Nov 01, 2021	12.48	12.67	12.43	12.46	26,957	-0.07(-0.56%)
Oct 29, 2021	12.16	12.61	12.16	12.53	78,731	+0.16(+1.26%)
Oct 28, 2021	12.34	12.43	12.02	12.37	49,841	-0.01(-0.06%)
Oct 27, 2021	12.70	12.71	12.32	12.38	81,404	-0.36(-2.83%)
Oct 26, 2021	13.06		12.69	12.74	57,520	-0.40(-3.01%)
Oct 25, 2021	12.86	13.14	12.75	13.13	156,237	+0.34(+2.65%)
Oct 22, 2021	12.67	12.82	12.60	12.79	88,164	+0.11(+0.89%)
Oct 21, 2021	12.39	12.72	12.38	12.68	238,386	+0.18(+1.47%)
Oct 20, 2021	12.32	12.53	12.29	12.50	84,913	+0.16(+1.32%)
Oct 19, 2021	12.32	12.46	12.27	12.34	56,612	-0.01(-0.06%)
Oct 18, 2021	12.43	12.49	12.19	12.34	34,045	-0.11(-0.91%)
Oct 15, 2021	12.53	12.53	12.38	12.46	71,643	-0.08(-0.62%)
Oct 14, 2021	12.36	12.53	12.22	12.53	46,324	+0.16(+1.25%)
Oct 13, 2021	12.48	12.48	12.32	12.38	38,301	+0.01(+0.06%)
Oct 12, 2021	12.42	12.46	12.34	12.37	32,894	+0.00(+0.00%)
Oct 11, 2021	12.41	12.51	12.32	12.37	59,685	-0.11(-0.85%)
Oct 08, 2021	12.36	12.53	12.36	12.48	49,750	+0.06(+0.51%)
Oct 07, 2021	12.35	12.50	12.26	12.41	89,117	+0.06(+0.52%)
Oct 06, 2021	12.45	12.46	12.14	12.35	45,528	-0.01(-0.11%)
Oct 05, 2021	12.15	12.52	11.86	12.36	66,920	+0.10(+0.81%)
Oct 04, 2021	12.41	12.43	12.10	12.26	81,928	-0.10(-0.80%)
Oct 01, 2021	12.00	12.38	11.90	12.36	153,727	+0.41(+3.43%)
Sep 30, 2021	11.93	12.08	11.84	11.95	104,721	+0.03(+0.24%)
Sep 29, 2021	11.92	12.11	11.92	11.93	59,200	-0.01(-0.06%)
Sep 28, 2021	11.93	12.18	11.93	11.93	89,817	-0.17(-1.40%)
Sep 27, 2021	11.40	12.21	11.09	12.10	114,042	+0.58(+5.02%)
Sep 24, 2021	11.43	11.76	11.40	11.52	116,889	-0.19(-1.63%)
Sep 23, 2021	11.51	11.97	11.34	11.71	227,907	+0.24(+2.09%)
Sep 22, 2021	11.42	11.72	11.40	11.47	171,140	+0.06(+0.56%)
Sep 21, 2021	11.62	11.74	11.41	11.41	125,946	-0.20(-1.76%)
Sep 20, 2021	11.76	12.04	11.42	11.62	241,087	-0.30(-2.55%)
Sep 17, 2021	12.32	12.57	11.92	11.92	1,217,260	-0.40(-3.27%)
Sep 16, 2021	12.25	12.49	12.23	12.32	153,214	-0.04(-0.29%)
Sep 15, 2021	12.48	12.50	11.95	12.36	188,893	-0.12(-0.96%)
Sep 14, 2021	12.72	13.03	12.43	12.48	124,951	-0.34(-2.65%)
Sep 13, 2021	12.78	12.95	12.66	12.82	98,586	+0.01(+0.11%)
Sep 10, 2021	12.67	13.06	12.64	12.80	88,324	+0.01(+0.05%)
Sep 09, 2021	12.78	13.03	12.57	12.79	122,490	+0.02(+0.17%)
Sep 08, 2021	12.78	12.94	12.54	12.77	91,519	-0.01(-0.05%)
Sep 07, 2021	12.78	12.99	12.64	12.78	139,294	+0.01(+0.05%)
Sep 03, 2021	12.85	13.02	12.54	12.77	88,193	+0.00(+0.00%)
Sep 02, 2021	12.92	13.06	12.57	12.77	84,379	+0.00(+0.00%)