Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.99	12.01	11.90	11.98	40,636	+0.08(+0.69%)
Apr 28, 2022	11.53	11.90	11.34	11.90	25,627	+0.49(+4.29%)
Apr 27, 2022	11.61	11.63	11.33	11.41	34,948	-0.13(-1.16%)
Apr 26, 2022	11.77	11.84	11.49	11.54	47,066	-0.30(-2.57%)
Apr 25, 2022	11.82	12.20	11.58	11.84	53,798	+0.04(+0.31%)
Apr 22, 2022	12.16	12.18	11.71	11.81	45,916	-0.19(-1.61%)
Apr 21, 2022	12.03	12.18	11.93	12.00	38,593	+0.07(+0.56%)
Apr 20, 2022	11.93	12.01	11.71	11.93	38,257	+0.06(+0.50%)
Apr 19, 2022	12.24	12.42	11.74	11.87	71,450	-0.39(-3.14%)
Apr 18, 2022	12.27	12.40	12.25	12.26	25,983	+0.01(+0.12%)
Apr 14, 2022	12.49	12.60	12.22	12.24	37,916	-0.19(-1.49%)
Apr 13, 2022	12.22	12.48	12.22	12.43	33,592	+0.21(+1.76%)
Apr 12, 2022	12.50	12.54	12.12	12.22	51,216	-0.22(-1.79%)
Apr 11, 2022	12.43	12.53	12.32	12.44	44,682	+0.04(+0.36%)
Apr 08, 2022	12.26	12.65	12.26	12.39	50,996	+0.07(+0.60%)
Apr 07, 2022	12.38	12.53	12.20	12.32	72,805	+0.07(+0.54%)
Apr 06, 2022	12.27	12.35	12.13	12.25	46,714	-0.01(-0.12%)
Apr 05, 2022	12.42	12.65	12.25	12.27	40,102	-0.19(-1.49%)
Apr 04, 2022	12.45	12.67	12.38	12.45	51,318	-0.04(-0.30%)
Apr 01, 2022	12.10	12.56	12.10	12.49	113,285	+0.33(+2.68%)
Mar 31, 2022	12.07	12.26	12.04	12.16	64,830	+0.16(+1.36%)
Mar 30, 2022	12.22	12.36	11.90	12.00	76,620	-0.21(-1.70%)
Mar 29, 2022	12.06	12.23	11.96	12.21	82,686	+0.19(+1.54%)
Mar 28, 2022	11.80	12.04	11.79	12.02	44,199	+0.07(+0.62%)
Mar 25, 2022	11.73	12.10	11.59	11.95	67,925	+0.16(+1.38%)
Mar 24, 2022	11.79	11.89	11.66	11.79	32,088	+0.06(+0.51%)
Mar 23, 2022	11.88	12.01	11.71	11.73	48,304	-0.25(-2.10%)
Mar 22, 2022	11.93	12.19	11.91	11.98	129,407	-0.05(-0.43%)
Mar 21, 2022	11.81	12.14	11.64	12.03	167,287	+0.32(+2.72%)
Mar 18, 2022	11.90	12.08	11.71	11.71	544,157	-0.11(-0.91%)
Mar 17, 2022	11.88	11.96	11.77	11.82	280,503	-0.06(-0.48%)
Mar 16, 2022	11.17	11.98	11.17	11.88	300,418	+1.54(+14.84%)
Mar 15, 2022	10.38	10.49	10.20	10.34	89,529	-0.11(-1.03%)
Mar 14, 2022	10.85	10.85	10.31	10.45	89,928	-0.32(-2.95%)
Mar 11, 2022	11.00	11.00	10.70	10.77	55,287	-0.14(-1.26%)
Mar 10, 2022	11.08	11.08	10.82	10.90	52,186	-0.25(-2.26%)
Mar 09, 2022	11.07	11.23	10.98	11.16	62,057	+0.21(+1.91%)
Mar 08, 2022	10.98	11.31	10.84	10.95	56,982	-0.09(-0.85%)
Mar 07, 2022	11.82	11.83	10.82	11.04	164,770	-0.68(-5.84%)
Mar 04, 2022	11.74	11.81	11.64	11.73	53,600	-0.11(-0.91%)
Mar 03, 2022	11.78	11.91	11.68	11.83	72,224	+0.09(+0.74%)
Mar 02, 2022	11.42	11.80	11.42	11.75	42,723	+0.27(+2.32%)
Mar 01, 2022	11.68	11.68	11.21	11.48	98,498	-0.22(-1.91%)
Feb 28, 2022	12.00	12.01	11.27	11.70	201,212	-0.26(-2.17%)
Feb 25, 2022	11.89	12.14	11.89	11.96	82,803	-0.30(-2.41%)
Feb 24, 2022	12.19	12.32	12.03	12.26	102,923	+0.06(+0.47%)
Feb 23, 2022	12.36	12.58	12.16	12.20	129,317	-0.12(-0.94%)
Feb 22, 2022	12.09	12.92	12.09	12.32	255,506	+0.17(+1.36%)
Feb 18, 2022				12.15	0	-0.08(-0.65%)
Feb 17, 2022	12.22	12.28	12.19	12.23	24,868	-0.09(-0.70%)
Feb 16, 2022	12.22	12.34	12.19	12.32	39,461	+0.02(+0.18%)
Feb 15, 2022	12.25	12.33	12.19	12.29	54,601	+0.14(+1.13%)
Feb 14, 2022	12.29	12.31	12.07	12.16	36,884	-0.17(-1.40%)
Feb 11, 2022	12.27	12.35	12.27	12.33	60,334	+0.01(+0.06%)
Feb 10, 2022	12.26	12.35	12.22	12.32	67,824	+0.00(+0.00%)
Feb 09, 2022	12.34	12.43	12.26	12.32	50,516	-0.02(-0.17%)
Feb 08, 2022	12.19	12.40	12.19	12.35	34,039	+0.08(+0.65%)
Feb 07, 2022	12.33	12.42	12.26	12.27	35,896	-0.06(-0.53%)
Feb 04, 2022	12.09	12.40	12.06	12.33	41,682	+0.17(+1.36%)
Feb 03, 2022	12.01	12.17		12.17	87,626	+0.07(+0.60%)
Feb 02, 2022	12.35	12.35	12.06	12.09	33,830	-0.18(-1.47%)
Feb 01, 2022	12.25	12.39	12.17	12.27	41,882	-0.04(-0.35%)
Jan 31, 2022	12.25		12.21	12.32	46,251	+0.18(+1.48%)
Jan 28, 2022	12.01	12.14	11.94	12.14	80,386	+0.05(+0.42%)
Jan 27, 2022	12.08	12.14	11.93	12.09	64,526	+0.01(+0.06%)
Jan 26, 2022	12.29	12.36	12.01	12.08	67,584	-0.21(-1.70%)
Jan 25, 2022	12.33	12.55	12.17	12.29	76,427	-0.04(-0.35%)
Jan 24, 2022	12.08	12.35	12.01	12.33	85,739	+0.13(+1.06%)
Jan 21, 2022	12.16	12.49	12.07	12.20	96,411	-0.02(-0.18%)
Jan 20, 2022	12.40	12.51	12.17	12.22	57,720	-0.16(-1.28%)
Jan 19, 2022	12.46	12.50	12.35	12.38	99,186	+0.00(+0.00%)
Jan 18, 2022	12.47	12.51	12.34	12.38	76,295	-0.05(-0.41%)
Jan 14, 2022				12.43	0	+0.03(+0.23%)
Jan 13, 2022	12.29	12.50	12.29	12.40	28,764	+0.14(+1.18%)
Jan 12, 2022	12.46	12.49	12.24	12.26	29,019	-0.12(-0.99%)
Jan 11, 2022	12.29	12.51	12.19	12.38	140,841	+0.18(+1.48%)
Jan 10, 2022	12.25	12.25	12.11	12.20	27,812	+0.05(+0.42%)
Jan 07, 2022	12.12	12.24	12.12	12.15	33,949	+0.01(+0.06%)
Jan 06, 2022	11.96	12.22	11.96	12.14	32,710	+0.14(+1.20%)
Jan 05, 2022	12.12	12.22	11.97	12.00	130,760	-0.13(-1.07%)
Jan 04, 2022	12.09	12.24	12.09	12.13	65,260	+0.02(+0.18%)
Jan 03, 2022	11.88	12.17	11.77	12.11	72,016	+0.30(+2.56%)
Dec 31, 2021	12.01	12.09	11.74	11.80	101,459	-0.22(-1.80%)
Dec 30, 2021	11.68	12.17	11.50	12.02	358,626	+0.42(+3.60%)
Dec 29, 2021	11.65	11.80	11.50	11.60	183,897	-0.02(-0.19%)
Dec 28, 2021	11.90	11.96	11.57	11.62	152,982	-0.30(-2.54%)
Dec 27, 2021	11.98	12.04	11.72	11.93	135,765	-0.04(-0.30%)
Dec 23, 2021	12.09	12.17	11.89	11.96	82,858	-0.06(-0.48%)
Dec 22, 2021	11.93	12.14	11.85	12.02	113,701	+0.09(+0.72%)
Dec 21, 2021	11.57	12.07	11.57	11.93	176,672	+0.35(+3.05%)
Dec 20, 2021	11.78	11.78	11.38	11.58	180,410	-0.27(-2.25%)
Dec 17, 2021	11.41	12.00	11.39	11.85	637,715	+0.32(+2.81%)
Dec 16, 2021	11.64	11.75	11.48	11.52	137,536	-0.22(-1.90%)
Dec 15, 2021	11.75	11.86	11.44	11.75	198,789	-0.06(-0.49%)
Dec 14, 2021	12.01	12.04	11.74	11.80	99,905	-0.20(-1.68%)
Dec 13, 2021	12.04	12.13	11.90	12.01	116,157	-0.08(-0.66%)
Dec 10, 2021	12.04	12.21	12.04	12.09	78,632	-0.01(-0.12%)
Dec 09, 2021	12.06	12.14	12.01	12.10	101,451	-0.01(-0.06%)
Dec 08, 2021	12.04	12.22	11.93	12.11	68,276	+0.03(+0.24%)
Dec 07, 2021	12.20	12.26	11.97	12.08	104,736	-0.14(-1.12%)
Dec 06, 2021	12.07	12.30	11.93	12.22	58,286	+0.14(+1.19%)
Dec 03, 2021	12.25	12.25	11.86	12.07	135,284	-0.03(-0.24%)
Dec 02, 2021	12.07	12.14	11.91	12.10	114,057	+0.22(+1.82%)
Dec 01, 2021	11.86	12.02	11.78	11.88	170,954	+0.13(+1.10%)
Nov 30, 2021	11.99	12.07	11.68	11.75	105,015	-0.24(-1.98%)
Nov 29, 2021	11.98	12.07	11.75	11.99	248,185	+0.00(+0.00%)
Nov 26, 2021	12.04	12.07	11.79	11.99	94,782	-0.09(-0.72%)
Nov 24, 2021	12.09	12.18	12.04	12.08	40,669	+0.01(+0.06%)
Nov 23, 2021	12.35	12.35	12.02	12.07	70,383	-0.02(-0.18%)
Nov 22, 2021	12.40	12.46	12.08	12.09	134,000	-0.27(-2.21%)
Nov 19, 2021	12.18	12.46	12.08	12.37	237,828	+0.08(+0.65%)
Nov 18, 2021	12.29	12.29	12.20	12.29	94,680	+0.00(+0.00%)
Nov 17, 2021	12.35	12.70	12.24	12.29	99,777	-0.01(-0.06%)
Nov 16, 2021	12.37	12.42	12.25	12.29	454,498	-0.18(-1.41%)
Nov 15, 2021	12.40	12.51	12.35	12.47	48,387	+0.08(+0.63%)
Nov 12, 2021	12.28	12.63	12.21	12.39	52,903	+0.02(+0.17%)
Nov 11, 2021	12.81	12.81	12.28	12.37	99,836	-0.41(-3.20%)
Nov 10, 2021	12.35			12.78	119,484	-0.19(-1.47%)
Nov 09, 2021	13.05	13.18	12.87	12.97	52,952	-0.22(-1.66%)
Nov 08, 2021	13.00	13.22	12.83	13.19	57,634	+0.19(+1.47%)
Nov 05, 2021	12.82	13.19	12.62	13.00	56,577	+0.22(+1.71%)
Nov 04, 2021	12.51	12.80	12.39	12.78	44,522	+0.19(+1.51%)
Nov 03, 2021	12.39	12.61	12.37	12.59	84,383	+0.24(+1.94%)
Nov 02, 2021	12.53	12.60	12.32	12.35	37,592	-0.10(-0.79%)
Nov 01, 2021	12.48	12.67	12.43	12.45	26,968	-0.07(-0.56%)
Oct 29, 2021	12.15	12.60	12.15	12.52	78,765	+0.16(+1.26%)
Oct 28, 2021	12.34	12.42	12.01	12.37	49,862	-0.01(-0.06%)
Oct 27, 2021	12.70	12.70	12.32	12.37	81,438	-0.36(-2.83%)
Oct 26, 2021	13.06		12.68	12.73	57,544	-0.40(-3.01%)
Oct 25, 2021	12.85	13.13	12.75	13.13	156,303	+0.34(+2.65%)
Oct 22, 2021	12.67	12.81	12.60	12.79	88,201	+0.11(+0.89%)
Oct 21, 2021	12.39	12.71	12.38	12.68	238,487	+0.18(+1.47%)
Oct 20, 2021	12.32	12.53	12.28	12.49	84,949	+0.16(+1.32%)
Oct 19, 2021	12.32	12.46	12.27	12.33	56,636	-0.01(-0.06%)
Oct 18, 2021	12.42	12.49	12.19	12.34	34,060	-0.11(-0.91%)
Oct 15, 2021	12.53	12.53	12.37	12.45	71,673	-0.08(-0.62%)
Oct 14, 2021	12.35	12.53	12.21	12.53	46,344	+0.16(+1.26%)
Oct 13, 2021	12.47	12.47	12.32	12.37	38,317	+0.01(+0.06%)
Oct 12, 2021	12.41	12.46	12.34	12.37	32,908	+0.00(+0.00%)
Oct 11, 2021	12.41	12.51	12.32	12.37	59,711	-0.11(-0.85%)
Oct 08, 2021	12.35	12.53	12.35	12.47	49,771	+0.06(+0.51%)
Oct 07, 2021	12.34	12.49	12.26	12.41	89,155	+0.06(+0.51%)
Oct 06, 2021	12.44	12.46	12.14	12.34	45,548	-0.01(-0.11%)
Oct 05, 2021	12.15	12.51	11.85	12.36	66,948	+0.10(+0.81%)
Oct 04, 2021	12.41	12.42	12.10	12.26	81,963	-0.10(-0.80%)
Oct 01, 2021	11.99	12.37	11.89	12.36	153,792	+0.41(+3.43%)
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%)
Jul 01, 2021	12.50	12.50	12.20	12.27	233,203	-0.26(-2.07%)
Jun 30, 2021	12.41	12.69	12.27	12.53	186,976	-0.14(-1.11%)
Jun 29, 2021	12.34	12.69	12.06	12.67	189,465	+0.40(+3.26%)
Jun 28, 2021	12.69	12.72	12.27	12.27	333,127	-0.49(-3.85%)
Jun 25, 2021	12.45	12.78	12.27	12.76	360,463	+0.32(+2.53%)
Jun 24, 2021	12.73	12.73	12.35	12.45	258,183	-0.18(-1.39%)
Jun 23, 2021	12.62	12.72	12.52	12.62	416,348	-0.01(-0.11%)
Jun 22, 2021	12.66	12.72	12.62	12.64	384,455	-0.09(-0.72%)
Jun 21, 2021	12.76	12.76	12.62	12.73	187,769	-0.03(-0.22%)
Jun 18, 2021	13.28	13.28	12.00	12.76	848,527	-0.32(-2.47%)