Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.00	12.01	11.90	11.98	40,619	+0.08(+0.69%)
Apr 28, 2022	11.53	11.90	11.35	11.90	25,616	+0.49(+4.29%)
Apr 27, 2022	11.62	11.63	11.34	11.41	34,933	-0.13(-1.16%)
Apr 26, 2022	11.78	11.85	11.49	11.55	47,046	-0.30(-2.57%)
Apr 25, 2022	11.83	12.21	11.58	11.85	53,775	+0.04(+0.31%)
Apr 22, 2022	12.16	12.19	11.72	11.81	45,897	-0.19(-1.61%)
Apr 21, 2022	12.03	12.18	11.94	12.01	38,577	+0.07(+0.56%)
Apr 20, 2022	11.94	12.01	11.72	11.94	38,241	+0.06(+0.50%)
Apr 19, 2022	12.25	12.42	11.75	11.88	71,420	-0.39(-3.14%)
Apr 18, 2022	12.27	12.41	12.26	12.26	25,972	+0.01(+0.12%)
Apr 14, 2022	12.49	12.61	12.23	12.25	37,900	-0.19(-1.49%)
Apr 13, 2022	12.22	12.49	12.22	12.44	33,578	+0.21(+1.76%)
Apr 12, 2022	12.51	12.55	12.12	12.22	51,194	-0.22(-1.79%)
Apr 11, 2022	12.44	12.53	12.33	12.44	44,663	+0.04(+0.36%)
Apr 08, 2022	12.26	12.66	12.26	12.40	50,974	+0.07(+0.60%)
Apr 07, 2022	12.38	12.54	12.21	12.32	72,774	+0.07(+0.54%)
Apr 06, 2022	12.27	12.35	12.14	12.26	46,694	-0.01(-0.12%)
Apr 05, 2022	12.42	12.66	12.26	12.27	40,085	-0.19(-1.49%)
Apr 04, 2022	12.46	12.68	12.38	12.46	51,297	-0.04(-0.30%)
Apr 01, 2022	12.11	12.57	12.11	12.49	113,237	+0.33(+2.68%)
Mar 31, 2022	12.07	12.26	12.05	12.17	64,803	+0.16(+1.36%)
Mar 30, 2022	12.23	12.37	11.90	12.01	76,588	-0.21(-1.70%)
Mar 29, 2022	12.06	12.24	11.97	12.21	82,651	+0.19(+1.54%)
Mar 28, 2022	11.80	12.04	11.80	12.03	44,180	+0.07(+0.62%)
Mar 25, 2022	11.73	12.11	11.60	11.95	67,896	+0.16(+1.38%)
Mar 24, 2022	11.79	11.89	11.67	11.79	32,074	+0.06(+0.51%)
Mar 23, 2022	11.89	12.01	11.72	11.73	48,284	-0.25(-2.10%)
Mar 22, 2022	11.93	12.20	11.91	11.98	129,352	-0.05(-0.43%)
Mar 21, 2022	11.81	12.15	11.64	12.03	167,216	+0.32(+2.72%)
Mar 18, 2022	11.90	12.08	11.72	11.72	543,927	-0.11(-0.91%)
Mar 17, 2022	11.88	11.97	11.77	11.82	280,384	-0.06(-0.49%)
Mar 16, 2022	11.18	11.99	11.18	11.88	300,290	+1.54(+14.84%)
Mar 15, 2022	10.38	10.50	10.20	10.35	89,491	-0.11(-1.03%)
Mar 14, 2022	10.86	10.86	10.31	10.45	89,890	-0.32(-2.95%)
Mar 11, 2022	11.00	11.00	10.71	10.77	55,264	-0.14(-1.26%)
Mar 10, 2022	11.09	11.09	10.82	10.91	52,164	-0.25(-2.26%)
Mar 09, 2022	11.07	11.23	10.98	11.16	62,031	+0.21(+1.91%)
Mar 08, 2022	10.99	11.32	10.84	10.95	56,957	-0.09(-0.85%)
Mar 07, 2022	11.82	11.83	10.82	11.05	164,700	-0.68(-5.84%)
Mar 04, 2022	11.74	11.82	11.64	11.73	53,577	-0.11(-0.91%)
Mar 03, 2022	11.79	11.92	11.68	11.84	72,193	+0.09(+0.74%)
Mar 02, 2022	11.42	11.80	11.42	11.75	42,705	+0.27(+2.32%)
Mar 01, 2022	11.68	11.68	11.22	11.49	98,456	-0.22(-1.91%)
Feb 28, 2022	12.00	12.01	11.28	11.71	201,126	-0.26(-2.17%)
Feb 25, 2022	11.90	12.15	11.90	11.97	82,768	-0.30(-2.41%)
Feb 24, 2022	12.20	12.33	12.03	12.26	102,879	+0.06(+0.47%)
Feb 23, 2022	12.36	12.58	12.17	12.21	129,262	-0.12(-0.94%)
Feb 22, 2022	12.09	12.93	12.09	12.32	255,398	+0.17(+1.36%)
Feb 18, 2022				12.16	0	-0.08(-0.65%)
Feb 17, 2022	12.22	12.29	12.19	12.24	24,857	-0.09(-0.70%)
Feb 16, 2022	12.23	12.34	12.20	12.32	39,444	+0.02(+0.18%)
Feb 15, 2022	12.26	12.34	12.19	12.30	54,577	+0.14(+1.13%)
Feb 14, 2022	12.30	12.31	12.08	12.16	36,868	-0.17(-1.40%)
Feb 11, 2022	12.28	12.36	12.28	12.34	60,308	+0.01(+0.06%)
Feb 10, 2022	12.26	12.36	12.22	12.33	67,795	+0.00(+0.00%)
Feb 09, 2022	12.34	12.44	12.26	12.33	50,494	-0.02(-0.17%)
Feb 08, 2022	12.20	12.40	12.20	12.35	34,025	+0.08(+0.65%)
Feb 07, 2022	12.34	12.42	12.26	12.27	35,881	-0.06(-0.53%)
Feb 04, 2022	12.09	12.40	12.07	12.34	41,665	+0.17(+1.36%)
Feb 03, 2022	12.01	12.18		12.17	87,589	+0.07(+0.60%)
Feb 02, 2022	12.35	12.35	12.07	12.10	33,816	-0.18(-1.47%)