Angel Oak Mortgage REIT, Inc. (FRA:57V)
Germany · Delayed Price · Currency is EUR 7.20
-0.35 (-4.64%)
Last updated: Feb 20, 2026, 3:25 PM CET
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Feb 19, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.28 | 0.67% | - |
| Feb 18, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.23 | - | - |
| Feb 17, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.23 | -0.66% | - |
| Feb 16, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.28 | 4.14% | - |
| Feb 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.99 | 2.84% | - |
| Feb 12, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 6.80 | -2.08% | - |
| Feb 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.94 | -1.37% | - |
| Feb 10, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.04 | 0.69% | - |
| Feb 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.99 | 1.40% | - |
| Feb 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.89 | -0.69% | - |
| Feb 5, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 6.94 | -0.69% | - |
| Feb 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.99 | -1.36% | - |
| Feb 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.09 | 3.52% | - |
| Feb 2, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 6.84 | 1.43% | - |
| Jan 30, 2026 | 7.35 | 7.35 | 7.00 | 7.00 | 6.75 | -4.11% | - |
| Jan 29, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.04 | 6.57% | - |
| Jan 28, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.60 | -3.52% | - |
| Jan 27, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 6.84 | -4.70% | - |
| Jan 26, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.18 | -1.32% | - |
| Jan 23, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.28 | 0.67% | - |
| Jan 22, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.23 | - | - |
| Jan 21, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.23 | -1.32% | - |
| Jan 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.33 | -2.56% | - |
| Jan 19, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.52 | 1.96% | - |
| Jan 16, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.37 | 1.32% | - |
| Jan 15, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.28 | 2.72% | - |
| Jan 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.09 | -1.34% | - |
| Jan 13, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.18 | - | - |
| Jan 12, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.18 | 4.20% | - |
| Jan 9, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.89 | 1.42% | - |
| Jan 8, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.80 | - | - |
| Jan 7, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.80 | - | - |
| Jan 6, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.80 | -0.70% | - |
| Jan 5, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 6.84 | 0.71% | - |
| Jan 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.80 | - | - |
| Dec 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.80 | -0.70% | - |
| Dec 29, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 6.84 | - | - |
| Dec 23, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 6.84 | -0.70% | - |
| Dec 22, 2025 | 7.15 | 7.15 | 6.70 | 7.15 | 6.89 | -1.38% | 2,999 |
| Dec 19, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 6.99 | 1.40% | - |
| Dec 18, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 6.89 | 0.70% | - |
| Dec 17, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 6.84 | - | - |
| Dec 16, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.84 | -2.07% | - |
| Dec 15, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 6.99 | 0.69% | - |
| Dec 12, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 6.94 | - | - |
| Dec 11, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 6.94 | 1.41% | - |
| Dec 10, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.84 | - | - |
| Dec 9, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.84 | -8.97% | - |
| Dec 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.52 | 6.85% | 312 |