Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.482	6.713	6.482	6.593	247,784	+0.01(+0.13%)
Apr 27, 2023	6.610	6.747	6.485	6.585	28,572	+0.05(+0.78%)
Apr 26, 2023	6.508	6.636	6.490	6.533	38,233	-0.03(-0.39%)
Apr 25, 2023	6.610	6.661	6.508	6.559	38,662	-0.05(-0.77%)
Apr 24, 2023	6.619	6.721	6.593	6.610	66,527	-0.01(-0.13%)
Apr 21, 2023	6.653	6.670	6.593	6.619	58,380	-0.01(-0.13%)
Apr 20, 2023	6.550	6.636	6.516	6.627	19,621	+0.04(+0.65%)
Apr 19, 2023	6.533	6.619	6.448	6.585	28,058	+0.02(+0.26%)
Apr 18, 2023	6.695	6.714	6.533	6.568	143,357	-0.14(-2.16%)
Apr 17, 2023	6.857	6.994	6.653	6.713	119,885	-0.14(-1.99%)
Apr 14, 2023	6.823	6.997	6.687	6.849	59,537	+0.08(+1.13%)
Apr 13, 2023	6.687	6.806	6.619	6.772	69,720	+0.11(+1.66%)
Apr 12, 2023	6.772	6.772	6.606	6.661	45,594	-0.05(-0.76%)
Apr 11, 2023	6.593	6.747	6.448	6.713	79,830	+0.18(+2.74%)
Apr 10, 2023	6.465	6.568	6.397	6.533	46,607	+0.00(+0.00%)
Apr 06, 2023	6.525	6.610	6.482	6.533	57,467	+0.03(+0.52%)
Apr 05, 2023	6.329	6.516	6.312	6.499	67,938	+0.14(+2.28%)
Apr 04, 2023	6.431	6.431	6.235	6.354	60,558	+0.02(+0.27%)
Apr 03, 2023	6.269	6.346	6.218	6.337	41,492	+0.11(+1.78%)
Mar 31, 2023	6.431	6.431	6.184	6.226	133,123	-0.04(-0.68%)
Mar 30, 2023	6.465	6.465	6.201	6.269	28,197	-0.10(-1.61%)
Mar 29, 2023	6.286	6.380	6.184	6.371	61,769	+0.20(+3.18%)
Mar 28, 2023	6.167	6.196	6.073	6.175	32,688	+0.03(+0.42%)
Mar 27, 2023	6.090	6.175	6.013	6.150	97,904	+0.19(+3.15%)
Mar 24, 2023	5.979	5.979	5.800	5.962	90,112	-0.09(-1.41%)
Mar 23, 2023	6.303	6.397	6.022	6.047	110,790	-0.20(-3.27%)
Mar 22, 2023	6.329	6.542	6.226	6.252	105,323	-0.14(-2.27%)
Mar 21, 2023	6.482	6.482	6.247	6.397	132,574	+0.14(+2.32%)
Mar 20, 2023	6.088	6.293	5.884	6.252	270,408	+0.28(+4.65%)
Mar 17, 2023	5.909	6.113	5.909	5.974	138,219	-0.10(-1.62%)
Mar 16, 2023	5.909	6.072	5.740	6.072	70,793	+0.17(+2.91%)
Mar 15, 2023	5.598	5.941	5.598	5.901	72,405	+0.04(+0.70%)
Mar 14, 2023	5.737	5.982	5.614	5.860	119,785	+0.29(+5.13%)
Mar 13, 2023	6.056	6.088	5.484	5.574	279,069	-0.51(-8.46%)
Mar 10, 2023	5.860	6.097	5.851	6.088	444,289	+0.11(+1.92%)
Mar 09, 2023	5.476	5.990	4.903	5.974	458,639	+0.46(+8.30%)
Mar 08, 2023	6.293	6.293	5.500	5.516	234,798	-0.76(-12.11%)
Mar 07, 2023	6.211	6.313	6.146	6.276	69,681	+0.07(+1.05%)
Mar 06, 2023	6.219	6.432	6.154	6.211	54,699	+0.01(+0.13%)
Mar 03, 2023	6.317	6.336	6.138	6.203	62,580	-0.07(-1.17%)
Mar 02, 2023	6.056	6.301	5.958	6.276	116,755	+0.12(+1.99%)
Mar 01, 2023	6.195	6.211	6.080	6.154	78,081	+0.01(+0.13%)
Feb 28, 2023	5.958	6.203	5.882	6.146	73,709	+0.18(+3.01%)
Feb 27, 2023	5.843	6.007	5.819	5.966	75,201	+0.13(+2.24%)
Feb 24, 2023	5.729	5.892	5.631	5.835	84,471	+0.10(+1.71%)
Feb 23, 2023	5.492	5.802	5.484	5.737	139,757	+0.29(+5.41%)
Feb 22, 2023	5.328	5.655	5.328	5.443	100,353	+0.07(+1.37%)
Feb 21, 2023	5.745	5.810	5.255	5.369	220,529	-0.50(-8.50%)
Feb 17, 2023	6.138	6.166	5.843	5.868	130,445	-0.20(-3.36%)
Feb 16, 2023	6.007	6.162	5.884	6.072	110,204	+0.02(+0.27%)
Feb 15, 2023	6.031	6.154	5.925	6.056	79,860	-0.07(-1.07%)
Feb 14, 2023	6.334	6.440	5.958	6.121	98,717	-0.18(-2.85%)
Feb 13, 2023	6.146	6.538	6.146	6.301	87,263	+0.17(+2.80%)
Feb 10, 2023	6.236	6.244	5.917	6.129	143,163	-0.12(-1.96%)
Feb 09, 2023	6.448	6.579	6.244	6.252	141,201	-0.16(-2.42%)
Feb 08, 2023	6.481	6.546	6.334	6.407	34,656	-0.14(-2.12%)
Feb 07, 2023	6.440	6.661	6.424	6.546	106,325	+0.08(+1.26%)
Feb 06, 2023	6.857	6.922	6.399	6.464	123,097	-0.38(-5.61%)
Feb 03, 2023	6.938	7.040	6.832	6.849	51,754	-0.13(-1.87%)
Feb 02, 2023	6.791	7.141	6.783	6.979	115,474	+0.28(+4.15%)