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%)