Angel Oak Mortgage REIT, Inc. (FRA:57V)
Germany
· Delayed Price · Currency is EUR 7.25
-0.15 (-2.03%)
Last updated: Dec 5, 2025, 9:59 AM CET
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | -2.03% | - |
| 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% | - |
| 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% | - |
| Sep 5, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.00 | - | - |
| Sep 4, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.00 | 3.11% | - |
| Sep 3, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 7.76 | -2.42% | - |
| Sep 2, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 7.95 | 1.85% | - |
| Sep 1, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 7.80 | 0.62% | - |
| Aug 29, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 7.76 | -0.62% | - |
| Aug 28, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 7.80 | -1.82% | - |
| Aug 27, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 7.95 | 1.85% | - |
| Aug 26, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 7.80 | 0.62% | - |
| Aug 25, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 7.76 | 0.63% | - |
| Aug 22, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 7.71 | -8.05% | - |
| Aug 21, 2025 | 8.25 | 8.70 | 8.25 | 8.70 | 8.12 | 5.45% | 100 |
| Aug 20, 2025 | 8.05 | 8.25 | 8.05 | 8.25 | 7.70 | 1.23% | - |
| Aug 19, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 7.60 | -0.61% | - |
| Aug 18, 2025 | 8.05 | 8.20 | 8.00 | 8.20 | 7.65 | 13.89% | - |
| Aug 15, 2025 | 7.95 | 7.95 | 7.20 | 7.20 | 6.72 | -10.00% | - |
| Aug 14, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 7.46 | 5.26% | - |
| Aug 13, 2025 | 7.55 | 7.60 | 7.50 | 7.60 | 7.09 | - | - |
| Aug 12, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.09 | -0.65% | - |
| Aug 11, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.14 | 2.00% | - |
| Aug 8, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.00 | -1.32% | - |
| Aug 7, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.09 | 4.11% | - |
| Aug 6, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 6.81 | 4.29% | - |
| Aug 5, 2025 | 7.85 | 7.85 | 7.00 | 7.00 | 6.53 | -10.26% | - |
| Aug 4, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.28 | 1.30% | - |
| Aug 1, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.18 | -4.35% | - |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.51 | - | - |
| Jul 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.51 | -0.62% | - |
| Jul 29, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 7.56 | - | 1 |
| Jul 28, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 7.56 | 1.25% | - |
| Jul 25, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 7.46 | - | - |
| Jul 24, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 7.46 | - | - |
| Jul 23, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 7.46 | 1.91% | - |
| Jul 22, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.32 | - | - |
| Jul 21, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.32 | -0.63% | - |
| Jul 18, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.37 | -0.63% | - |
| Jul 17, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.42 | -0.62% | - |
| Jul 16, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 7.46 | -0.62% | - |
| Jul 15, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 7.51 | -0.62% | - |
| Jul 14, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 7.56 | 0.62% | - |
| Jul 11, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 7.51 | - | - |
| Jul 10, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 7.51 | -4.73% | - |
| Jul 9, 2025 | 7.90 | 8.45 | 7.90 | 8.45 | 7.88 | 14.97% | 1,000 |
| Jul 8, 2025 | 7.80 | 9.40 | 7.35 | 7.35 | 6.86 | -7.55% | 672 |
| Jul 7, 2025 | 7.90 | 8.75 | 7.90 | 7.95 | 7.42 | 0.63% | 35 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.37 | -0.63% | - |