Angel Oak Mortgage REIT, Inc. (FRA:57V)
Germany · Delayed Price · Currency is EUR 7.00
-0.30 (-4.11%)
At close: Jan 30, 2026
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Jan 29, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 6.57% | - |
| Jan 28, 2026 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Jan 27, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| Jan 26, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -1.32% | - |
| Jan 23, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | - |
| Jan 22, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 21, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -1.32% | - |
| Jan 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jan 19, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.96% | - |
| Jan 16, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | - |
| Jan 15, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2.72% | - |
| Jan 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jan 13, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| Jan 12, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 4.20% | - |
| Jan 9, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Jan 8, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 7, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 6, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jan 5, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Jan 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Dec 29, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | - |
| Dec 23, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Dec 22, 2025 | 7.15 | 7.15 | 6.70 | 7.15 | 7.15 | -1.38% | 2,999 |
| Dec 19, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Dec 18, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Dec 17, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 16, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Dec 15, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Dec 12, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 11, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Dec 10, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 9, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -8.97% | - |
| Dec 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.85% | 312 |
| Dec 5, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | - |
| Dec 4, 2025 | 7.35 | 7.40 | 7.30 | 7.40 | 7.40 | 2.07% | - |
| Dec 3, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | - |
| Dec 2, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| 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% | - |