Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.41	10.45	10.10	10.11	33,206	-0.24(-2.29%)
Jan 30, 2024	10.51	10.51	10.35	10.35	13,436	-0.15(-1.44%)
Jan 29, 2024	10.42	10.52	10.33	10.50	31,252	+0.09(+0.91%)
Jan 26, 2024	10.42	10.46	10.38	10.41	16,465	-0.02(-0.18%)
Jan 25, 2024	10.31	10.42	10.21	10.42	26,488	+0.26(+2.52%)
Jan 24, 2024	10.41	10.41	10.14	10.17	22,433	-0.09(-0.92%)
Jan 23, 2024	10.41	10.41	10.09	10.26	21,525	-0.04(-0.37%)
Jan 22, 2024	10.26	10.33	10.19	10.30	30,017	+0.14(+1.40%)
Jan 19, 2024	10.04	10.29	9.931	10.16	58,191	+0.23(+2.29%)
Jan 18, 2024	9.875	9.979	9.827	9.931	17,507	+0.06(+0.58%)
Jan 17, 2024	9.770	9.950	9.770	9.875	25,781	-0.03(-0.29%)
Jan 16, 2024	9.875	9.960	9.638	9.903	40,660	+0.05(+0.48%)
Jan 12, 2024	10.05	10.05	9.856	9.856	25,043	-0.06(-0.57%)
Jan 11, 2024	10.05	10.05	9.837	9.913	33,138	-0.14(-1.41%)
Jan 10, 2024	10.08	10.09	9.903	10.05	38,694	-0.02(-0.19%)
Jan 09, 2024	9.941	10.11	9.941	10.07	25,215	+0.04(+0.38%)
Jan 08, 2024	9.818	10.07	9.818	10.04	21,551	+0.17(+1.73%)
Jan 05, 2024	9.941	10.12	9.856	9.865	39,061	-0.15(-1.51%)
Jan 04, 2024	10.25	10.25	10.01	10.02	27,274	-0.15(-1.49%)
Jan 03, 2024	10.21	10.42	10.02	10.17	97,379	-0.07(-0.65%)
Jan 02, 2024	9.922	10.24	9.913	10.23	54,157	+0.19(+1.89%)
Dec 29, 2023	10.38	10.38	9.647	10.05	157,063	-0.30(-2.93%)
Dec 28, 2023	10.23	10.41	10.23	10.35	65,174	-0.04(-0.36%)
Dec 27, 2023	10.27	10.42	10.23	10.39	29,555	+0.15(+1.48%)
Dec 26, 2023	10.23	10.28	10.19	10.23	24,030	+0.00(+0.00%)
Dec 22, 2023	10.41	10.41	10.19	10.23	28,049	-0.10(-1.01%)
Dec 21, 2023	10.21	10.36	10.08	10.34	64,536	+0.28(+2.83%)
Dec 20, 2023	10.30	10.37	10.05	10.05	72,563	-0.26(-2.48%)
Dec 19, 2023	10.40	10.48	10.30	10.31	53,865	-0.09(-0.82%)
Dec 18, 2023	10.54	10.61	10.36	10.40	51,181	-0.11(-1.08%)
Dec 15, 2023	10.33	10.57	10.23	10.51	214,965	+0.19(+1.84%)
Dec 14, 2023	10.17	10.38	10.05	10.32	89,250	+0.30(+3.03%)
Dec 13, 2023	9.846	10.13	9.770	10.02	73,407	+0.14(+1.44%)
Dec 12, 2023	9.742	9.941	9.713	9.875	21,219	+0.15(+1.56%)
Dec 11, 2023	9.827	9.903	9.704	9.723	27,772	-0.17(-1.72%)
Dec 08, 2023	9.846	9.950	9.789	9.894	31,320	+0.05(+0.48%)
Dec 07, 2023	9.704	9.856	9.609	9.846	41,550	+0.14(+1.46%)
Dec 06, 2023	10.03	10.06	9.676	9.704	43,782	-0.28(-2.85%)
Dec 05, 2023	9.950	10.05	9.950	9.988	17,480	-0.03(-0.28%)
Dec 04, 2023	9.903	10.05	9.903	10.02	48,796	+0.12(+1.25%)
Dec 01, 2023	9.732	9.950	9.382	9.894	68,350	+0.09(+0.87%)
Nov 30, 2023	9.950	9.950	9.732	9.808	47,681	-0.03(-0.29%)
Nov 29, 2023	9.789	9.856	9.713	9.837	37,047	+0.10(+1.07%)
Nov 28, 2023	9.505	9.837	9.505	9.732	43,656	+0.09(+0.98%)
Nov 27, 2023	9.477	9.676	9.410	9.638	60,058	+0.12(+1.29%)
Nov 24, 2023	9.315	9.514	9.315	9.514	22,106	+0.05(+0.50%)
Nov 22, 2023	9.325	9.552	9.278	9.467	62,544	+0.11(+1.22%)
Nov 21, 2023	9.467	9.467	9.147	9.353	108,169	-0.27(-2.85%)
Nov 20, 2023	9.353	9.665	9.316	9.628	121,324	+0.28(+3.05%)
Nov 17, 2023	9.353	9.380	9.224	9.343	66,872	+0.08(+0.89%)
Nov 16, 2023	9.252	9.443	9.141	9.261	70,128	+0.12(+1.31%)
Nov 15, 2023	9.114	9.261	8.746	9.141	84,170	+0.05(+0.50%)
Nov 14, 2023	8.820	9.095	8.820	9.095	75,301	+0.26(+2.91%)
Nov 13, 2023	8.728	8.847	8.654	8.838	70,935	+0.10(+1.16%)
Nov 10, 2023	8.719	8.755	8.581	8.737	47,929	+0.03(+0.32%)
Nov 09, 2023	8.774	8.774	8.517	8.709	44,791	+0.28(+3.38%)
Nov 08, 2023	8.287	8.590	8.213	8.425	50,597	+0.02(+0.22%)
Nov 07, 2023	7.938	8.599	7.852	8.406	90,915	+0.58(+7.39%)
Nov 06, 2023	7.970	8.011	7.772	7.828	30,567	-0.09(-1.16%)
Nov 03, 2023	7.855	7.965	7.855	7.919	41,405	+0.20(+2.62%)
Nov 02, 2023	7.782	7.782	7.580	7.717	54,993	+0.05(+0.60%)