Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	12.57	12.78	12.46	12.60	54,272	+0.02(+0.17%)
Aug 30, 2021	12.90	12.94	12.28	12.58	95,610	-0.42(-3.26%)
Aug 27, 2021	12.85	13.19	12.76	13.00	96,981	+0.08(+0.66%)
Aug 26, 2021	12.46	12.92	12.31	12.91	71,459	+0.54(+4.34%)
Aug 25, 2021	12.48	12.54	12.18	12.38	94,360	-0.11(-0.90%)
Aug 24, 2021	12.74	12.89	12.43	12.49	73,753	-0.16(-1.23%)
Aug 23, 2021	13.01	13.21	12.46	12.65	100,686	-0.35(-2.72%)
Aug 20, 2021	13.05	13.13	12.89	13.00	31,666	-0.01(-0.11%)
Aug 19, 2021	12.80	13.13	12.80	13.01	56,356	+0.11(+0.82%)
Aug 18, 2021	12.80	13.14	12.77	12.91	59,316	+0.05(+0.38%)
Aug 17, 2021	12.73	12.91	12.36	12.86	51,081	+0.07(+0.55%)
Aug 16, 2021	12.84	12.84	12.59	12.79	56,785	-0.09(-0.71%)
Aug 13, 2021	13.19	13.19	12.80	12.88	53,063	-0.31(-2.34%)
Aug 12, 2021	13.11	13.22	12.77	13.19	77,435	+0.06(+0.48%)
Aug 11, 2021	12.98	13.15	12.98	13.13	40,101	+0.09(+0.70%)
Aug 10, 2021	13.22	13.29	12.96	13.03	64,737	-0.06(-0.48%)
Aug 09, 2021	13.20	13.27	12.99	13.10	116,849	-0.03(-0.21%)
Aug 06, 2021	13.19	13.33	13.10	13.13	138,469	-0.06(-0.48%)
Aug 05, 2021	13.01	13.22	12.86	13.19	76,268	+0.10(+0.75%)
Aug 04, 2021	12.95	13.09	12.77	13.09	43,306	+0.12(+0.92%)
Aug 03, 2021	13.19	13.19	12.81	12.97	88,719	-0.29(-2.17%)
Aug 02, 2021	13.16	13.32	13.02	13.26	156,450	+0.06(+0.42%)
Jul 30, 2021	13.05	13.20	12.91	13.20	86,714	+0.14(+1.07%)
Jul 29, 2021	12.68	13.08	12.68	13.06	136,847	+0.33(+2.59%)
Jul 28, 2021	12.35	12.73	12.27	12.73	109,406	+0.43(+3.54%)
Jul 27, 2021	12.43	12.43	12.23	12.30	71,911	-0.15(-1.24%)
Jul 26, 2021	12.37	12.52	12.31	12.45	51,809	+0.08(+0.68%)
Jul 23, 2021	12.42	12.44	12.32	12.37	61,584	-0.01(-0.11%)
Jul 22, 2021	12.42	12.42	12.28	12.38	158,694	+0.08(+0.63%)
Jul 21, 2021	12.10	12.43	12.00	12.30	172,755	+0.20(+1.62%)
Jul 20, 2021	12.08	12.24	12.00	12.11	120,258	+0.01(+0.12%)
Jul 19, 2021	12.24	12.52	12.09	12.09	103,296	-0.22(-1.82%)
Jul 16, 2021	12.29	12.44	12.24	12.32	195,831	-0.06(-0.51%)
Jul 15, 2021	12.28	12.66	12.28	12.38	136,751	-0.01(-0.11%)
Jul 14, 2021	12.10	12.52	12.10	12.40	179,731	+0.24(+1.96%)
Jul 13, 2021	12.48	12.48	12.16	12.16	231,432	-0.40(-3.18%)
Jul 12, 2021	12.21	12.57	12.17	12.56	324,379	+0.57(+4.74%)
Jul 09, 2021	11.65	12.25	11.61	11.99	230,650	+0.34(+2.89%)
Jul 08, 2021	11.40	11.72	11.29	11.65	165,298	-0.06(-0.54%)
Jul 07, 2021	12.05	12.07	11.57	11.72	159,586	-0.41(-3.36%)
Jul 06, 2021	12.19	12.28	12.04	12.12	185,524	-0.24(-1.93%)
Jul 02, 2021	12.28	12.36	12.21	12.36	84,594	+0.08(+0.69%)
Jul 01, 2021	12.51	12.51	12.21	12.28	233,105	-0.26(-2.07%)
Jun 30, 2021	12.42	12.70	12.28	12.54	186,897	-0.14(-1.11%)
Jun 29, 2021	12.35	12.70	12.07	12.68	189,385	+0.40(+3.26%)
Jun 28, 2021	12.70	12.72	12.28	12.28	332,986	-0.49(-3.85%)
Jun 25, 2021	12.45	12.78	12.28	12.77	360,310	+0.32(+2.54%)
Jun 24, 2021	12.73	12.73	12.36	12.45	258,073	-0.18(-1.39%)
Jun 23, 2021	12.63	12.73	12.52	12.63	416,172	-0.01(-0.11%)
Jun 22, 2021	12.66	12.73	12.63	12.64	384,292	-0.09(-0.72%)
Jun 21, 2021	12.77	12.77	12.63	12.73	187,690	-0.03(-0.22%)
Jun 18, 2021	13.29	13.29	12.00	12.76	848,167	-0.32(-2.47%)