Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	12.38	12.54	12.30	12.37	94,997	+0.00(+0.00%)
May 17, 2024	12.06	12.37	11.88	12.37	63,124	+0.42(+3.51%)
May 16, 2024	11.77	11.97	11.65	11.95	61,562	+0.23(+2.00%)
May 15, 2024	11.54	11.78	11.50	11.72	64,379	+0.06(+0.50%)
May 14, 2024	11.58	11.71	11.52	11.66	51,191	+0.19(+1.61%)
May 13, 2024	11.33	11.49	11.25	11.47	69,290	+0.19(+1.64%)
May 10, 2024	11.21	11.34	11.11	11.29	23,188	+0.08(+0.70%)
May 09, 2024	11.17	11.35	11.08	11.21	30,398	+0.15(+1.32%)
May 08, 2024	11.08	11.10	10.95	11.06	18,393	-0.01(-0.09%)
May 07, 2024	11.56	11.56	10.99	11.07	31,305	-0.05(-0.44%)
May 06, 2024	11.08	11.12	10.95	11.12	25,780	+0.19(+1.78%)
May 03, 2024	11.01	11.01	10.87	10.93	22,539	+0.09(+0.81%)
May 02, 2024	10.72	10.84	10.61	10.84	35,219	+0.23(+2.21%)
May 01, 2024	10.32	10.72	10.19	10.61	31,423	+0.34(+3.32%)
Apr 30, 2024	10.57	10.57	10.07	10.26	64,035	-0.28(-2.68%)
Apr 29, 2024	10.69	10.72	10.39	10.55	24,003	-0.07(-0.64%)
Apr 26, 2024	10.47	10.63	10.46	10.62	17,266	+0.21(+2.06%)
Apr 25, 2024	10.37	10.43	10.31	10.40	25,639	-0.07(-0.65%)
Apr 24, 2024	10.34	10.97	10.23	10.47	37,794	+0.34(+3.37%)
Apr 23, 2024	11.23	11.62	10.08	10.13	165,787	-1.20(-10.59%)
Apr 22, 2024	11.36	11.48	11.25	11.33	45,573	-0.02(-0.17%)
Apr 19, 2024	10.92	11.35	10.92	11.35	38,918	+0.42(+3.84%)
Apr 18, 2024	10.75	11.10	10.75	10.93	46,674	+0.12(+1.08%)
Apr 17, 2024	10.72	10.92	10.66	10.81	32,525	+0.22(+2.12%)
Apr 16, 2024	10.53	10.64	10.47	10.59	32,639	-0.04(-0.37%)
Apr 15, 2024	10.89	10.89	10.52	10.63	28,930	-0.12(-1.09%)
Apr 12, 2024	10.83	10.85	10.54	10.74	66,035	+0.23(+2.23%)
Apr 11, 2024	10.44	10.56	10.25	10.51	40,683	+0.21(+2.08%)
Apr 10, 2024	10.82	10.82	10.25	10.29	31,900	-0.63(-5.80%)
Apr 09, 2024	10.91	11.03	10.83	10.93	57,535	+0.06(+0.54%)
Apr 08, 2024	10.70	10.96	10.63	10.87	38,270	+0.17(+1.55%)
Apr 05, 2024	10.51	10.70	10.43	10.70	51,259	+0.19(+1.85%)
Apr 04, 2024	10.63	10.71	10.47	10.51	47,091	-0.06(-0.55%)
Apr 03, 2024	10.29	10.57	10.27	10.57	41,629	+0.30(+2.94%)
Apr 02, 2024	10.47	10.47	10.08	10.26	41,656	-0.19(-1.86%)
Apr 01, 2024	10.72	10.72	10.43	10.46	106,317	-0.01(-0.09%)
Mar 28, 2024	10.72	10.72	10.46	10.47	126,718	-0.22(-2.10%)
Mar 27, 2024	10.64	10.72	10.61	10.69	41,844	+0.12(+1.11%)
Mar 26, 2024	10.69	10.70	10.51	10.58	24,933	-0.05(-0.46%)
Mar 25, 2024	10.70	10.70	10.60	10.63	14,691	+0.00(+0.00%)
Mar 22, 2024	10.72	10.72	10.57	10.63	35,797	-0.05(-0.46%)
Mar 21, 2024	10.81	10.81	10.54	10.67	36,881	+0.03(+0.28%)
Mar 20, 2024	10.46	10.72	10.40	10.64	29,410	+0.06(+0.55%)
Mar 19, 2024	10.37	10.59	10.18	10.59	68,912	+0.25(+2.45%)
Mar 18, 2024	10.24	10.36	9.992	10.33	59,840	+0.07(+0.66%)
Mar 15, 2024	9.914	10.29	9.914	10.26	110,395	+0.23(+2.33%)
Mar 14, 2024	10.32	10.32	9.959	10.03	27,934	-0.29(-2.83%)
Mar 13, 2024	10.03	10.33	10.03	10.32	36,511	+0.26(+2.62%)
Mar 12, 2024	10.10	10.17	9.875	10.06	51,503	-0.03(-0.29%)
Mar 11, 2024	10.09	10.11	10.00	10.09	20,189	+0.01(+0.10%)
Mar 08, 2024	10.14	10.18	9.914	10.08	33,778	+0.10(+0.98%)
Mar 07, 2024	10.07	10.09	9.923	9.982	38,249	+0.11(+1.09%)
Mar 06, 2024	9.855	9.904	9.816	9.875	20,884	+0.08(+0.80%)
Mar 05, 2024	9.621	10.10	9.621	9.797	59,442	-0.15(-1.47%)
Mar 04, 2024	10.20	10.20	9.943	9.943	43,632	-0.25(-2.49%)
Mar 01, 2024	10.25	10.27	10.02	10.20	24,154	-0.01(-0.10%)
Feb 29, 2024	10.04	10.23	10.02	10.21	33,995	+0.31(+3.15%)
Feb 28, 2024	9.865	10.01	9.855	9.894	27,290	-0.03(-0.29%)
Feb 27, 2024	9.884	10.06	9.855	9.923	40,560	-0.02(-0.20%)
Feb 26, 2024	10.03	10.11	9.923	9.943	21,753	-0.13(-1.26%)
Feb 23, 2024	10.14	10.14	9.962	10.07	35,255	+0.01(+0.10%)
Feb 22, 2024	10.16	10.28	10.04	10.06	39,731	-0.12(-1.15%)
Feb 21, 2024	10.13	10.71	10.10	10.18	98,180	-0.72(-6.62%)
Feb 20, 2024	10.66	10.99	10.61	10.90	224,440	+0.41(+3.88%)
Feb 16, 2024	10.39	10.58	10.15	10.49	81,508	+0.16(+1.56%)
Feb 15, 2024	10.07	10.38	10.01	10.33	68,759	+0.41(+4.11%)
Feb 14, 2024	9.837	10.20	9.763	9.922	52,035	+0.24(+2.45%)
Feb 13, 2024	9.865	9.913	9.647	9.685	65,040	-0.31(-3.13%)
Feb 12, 2024	10.06	10.10	9.979	9.998	52,050	+0.02(+0.19%)
Feb 09, 2024	9.827	10.03	9.827	9.979	46,295	+0.15(+1.54%)
Feb 08, 2024	9.846	9.875	9.676	9.827	49,350	+0.16(+1.67%)
Feb 07, 2024	9.922	9.922	9.638	9.666	31,432	-0.14(-1.45%)
Feb 06, 2024	9.799	9.924	9.799	9.808	14,488	+0.01(+0.10%)
Feb 05, 2024	10.02	10.02	9.761	9.799	33,123	-0.32(-3.18%)
Feb 02, 2024	10.29	10.29	10.10	10.12	33,283	-0.21(-2.02%)
Feb 01, 2024	10.11	10.37	10.11	10.33	26,912	+0.22(+2.16%)
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%)
Nov 01, 2023	7.763	7.763	7.579	7.671	18,904	-0.02(-0.24%)
Oct 31, 2023	7.892	8.066	7.534	7.690	44,787	-0.08(-1.06%)
Oct 30, 2023	7.671	7.800	7.497	7.772	28,367	+0.15(+1.93%)
Oct 27, 2023	7.644	7.671	7.442	7.625	23,460	+0.00(+0.00%)
Oct 26, 2023	7.469	7.828	7.331	7.625	75,339	+0.16(+2.09%)
Oct 25, 2023	7.451	7.598	7.258	7.469	29,563	-0.03(-0.37%)
Oct 24, 2023	7.497	7.524	7.322	7.497	31,446	+0.05(+0.62%)
Oct 23, 2023	7.304	7.552	7.211	7.451	36,452	+0.10(+1.38%)
Oct 20, 2023	7.359	7.432	7.258	7.350	52,879	+0.01(+0.13%)
Oct 19, 2023	7.570	7.644	7.331	7.341	31,481	-0.23(-3.03%)
Oct 18, 2023	7.745	7.772	7.561	7.570	63,459	-0.17(-2.14%)
Oct 17, 2023	7.423	7.860	7.372	7.736	99,858	+0.28(+3.82%)
Oct 16, 2023	7.515	7.625	7.368	7.451	31,953	+0.06(+0.75%)
Oct 13, 2023	7.414	7.451	6.982	7.396	82,410	-0.04(-0.49%)
Oct 12, 2023	7.745	7.800	7.313	7.432	72,496	-0.39(-4.94%)
Oct 11, 2023	7.699	7.846	7.306	7.818	18,361	+0.06(+0.71%)
Oct 10, 2023	7.488	7.929	7.442	7.763	40,160	+0.24(+3.17%)
Oct 09, 2023	7.478	7.579	7.373	7.524	46,654	-0.06(-0.73%)
Oct 06, 2023	7.506	7.644	7.203	7.579	71,489	+0.06(+0.86%)
Oct 05, 2023	7.423	7.690	7.423	7.515	59,892	+0.09(+1.24%)
Oct 04, 2023	7.359	7.506	7.359	7.423	29,543	+0.06(+0.75%)
Oct 03, 2023	7.616	7.707	7.212	7.368	57,935	-0.25(-3.26%)
Oct 02, 2023	7.828	7.828	7.552	7.616	32,494	-0.22(-2.81%)
Sep 29, 2023	7.929	7.929	7.726	7.837	44,599	-0.07(-0.93%)
Sep 28, 2023	7.736	7.947	7.737	7.910	22,636	-0.02(-0.23%)
Sep 27, 2023	7.818	7.965	7.818	7.929	37,997	+0.16(+2.01%)
Sep 26, 2023	8.269	8.296	7.772	7.772	76,248	-0.53(-6.42%)
Sep 25, 2023	8.241	8.305	8.250	8.305	36,563	+0.06(+0.78%)
Sep 22, 2023	8.241	8.394	8.195	8.241	41,174	+0.00(+0.00%)
Sep 21, 2023	8.425	8.434	8.085	8.241	100,353	-0.23(-2.71%)
Sep 20, 2023	8.498	8.535	8.425	8.471	23,692	+0.06(+0.65%)
Sep 19, 2023	8.259	8.434	8.259	8.415	39,965	+0.06(+0.66%)
Sep 18, 2023	8.415	8.480	8.314	8.360	42,418	-0.08(-0.98%)
Sep 15, 2023	8.452	8.498	8.241	8.443	237,765	-0.03(-0.33%)
Sep 14, 2023	8.452	8.544	8.393	8.471	38,775	+0.06(+0.77%)
Sep 13, 2023	8.434	8.507	8.388	8.406	51,248	+0.05(+0.55%)
Sep 12, 2023	8.296	8.471	8.296	8.360	47,606	-0.05(-0.55%)
Sep 11, 2023	8.342	8.415	8.319	8.406	30,728	+0.11(+1.33%)
Sep 08, 2023	8.204	8.351	8.204	8.296	27,005	+0.03(+0.33%)
Sep 07, 2023	8.324	8.388	8.250	8.269	26,731	-0.10(-1.21%)
Sep 06, 2023	8.314	8.411	8.278	8.370	22,215	+0.06(+0.77%)
Sep 05, 2023	8.452	8.544	8.085	8.305	69,353	-0.20(-2.38%)