Angel Oak Mortgage REIT, Inc. (FRA:57V)
Germany · Delayed Price · Currency is EUR 7.25
-0.15 (-2.03%)
At close: Nov 28, 2025
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.30 | 8.85 | 7.25 | 7.25 | 7.25 | - | 165 |
| Nov 28, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -2.03% | - |
| Nov 27, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | - |
| Nov 26, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 3.60% | - |
| Nov 25, 2025 | 6.95 | 7.90 | 6.95 | 6.95 | 6.95 | 11.20% | 163 |
| Nov 24, 2025 | 6.95 | 6.95 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 21, 2025 | 6.80 | 6.80 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Nov 20, 2025 | 6.90 | 6.90 | 6.45 | 6.45 | 6.45 | -7.19% | - |
| Nov 19, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -3.47% | - |
| Nov 18, 2025 | 7.35 | 8.30 | 7.20 | 7.20 | 7.20 | -4.64% | 52 |
| Nov 17, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.27 | 1.34% | - |
| Nov 14, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.18 | -0.67% | - |
| Nov 13, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.23 | - | - |
| Nov 12, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.23 | 2.04% | - |
| Nov 11, 2025 | 7.20 | 7.70 | 7.20 | 7.35 | 7.08 | -3.92% | 287 |
| Nov 10, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.37 | 1.32% | 1,000 |
| Nov 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.27 | - | - |
| Nov 6, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.27 | -3.21% | - |
| Nov 5, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.51 | 1.30% | - |
| Nov 4, 2025 | 7.55 | 8.50 | 7.55 | 7.70 | 7.42 | - | 271 |
| Nov 3, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.42 | -6.10% | - |
| Oct 31, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.90 | 5.13% | 117 |
| Oct 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.51 | - | - |
| Oct 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.51 | - | - |
| Oct 27, 2025 | 7.75 | 8.30 | 7.75 | 7.80 | 7.51 | -0.64% | 460 |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | -0.63% | - |
| Oct 23, 2025 | 7.80 | 7.90 | 7.75 | 7.90 | 7.61 | 0.64% | 222 |
| Oct 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | 1.29% | - |
| Oct 21, 2025 | 8.20 | 8.20 | 7.75 | 7.75 | 7.47 | -3.73% | 65 |
| Oct 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.76 | 3.87% | 210 |
| Oct 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.47 | - | - |
| Oct 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.47 | -0.64% | - |
| Oct 10, 2025 | 8.35 | 8.35 | 7.80 | 7.80 | 7.51 | -1.27% | 15 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.61 | 1.28% | - |
| Oct 8, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.51 | -1.27% | - |
| Oct 7, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.61 | -2.47% | - |
| Oct 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.80 | - | 1,000 |
| Oct 2, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 7.80 | 0.62% | 432 |
| Sep 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.76 | -1.23% | - |
| Sep 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.85 | 0.62% | - |
| Sep 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.80 | - | - |
| Sep 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.80 | 0.62% | - |
| Sep 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.76 | -1.23% | - |
| Sep 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.85 | - | - |
| Sep 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.85 | -0.61% | - |
| Sep 12, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 7.90 | 1.23% | - |
| Sep 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.80 | -1.22% | - |
| Sep 10, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 7.90 | -1.20% | - |
| Sep 9, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.00 | -0.60% | - |
| Sep 8, 2025 | 8.25 | 8.35 | 8.20 | 8.35 | 8.04 | 0.60% | - |