Skip to main content
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
9.73
-0.08 (-0.82%)
At close: Feb 21, 2025, 4:00 PM
9.78
+0.05 (0.51%)
After-hours: Feb 21, 2025, 7:40 PM EST

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202510.7510.7510.0810.1310.13-5.15%753,905
Feb 19, 202510.7510.7510.5410.6810.68-0.37%227,016
Feb 18, 202510.6110.8610.6110.7210.721.42%204,551
Feb 14, 202510.8210.8310.5510.5710.57-2.04%231,437
Feb 13, 202510.8010.8810.6710.7910.791.31%122,399
Feb 12, 202510.7010.7610.5910.6510.65-0.75%82,634
Feb 11, 202510.6810.7910.6410.7310.730.75%117,903
Feb 10, 202510.5910.8310.5210.6510.651.53%163,244
Feb 7, 202510.3710.5310.2910.4910.491.45%128,837
Feb 6, 202510.4010.4010.2510.3410.340.19%51,488
Feb 5, 202510.3210.3210.2610.3210.320.19%46,286
Feb 4, 202510.1510.3310.0810.3010.301.68%60,812
Feb 3, 202510.1210.2710.0510.1310.13-0.88%78,897
Jan 31, 202510.1810.2810.1410.2210.220.10%55,949
Jan 30, 202510.0810.2110.0510.2110.211.59%40,054
Jan 29, 202510.0910.169.9810.0510.05-0.59%44,096
Jan 28, 202510.0910.1710.0810.1110.11-51,450
Jan 27, 202510.1810.2810.1010.1110.11-0.30%84,097
Jan 24, 202510.0010.1710.0010.1410.140.70%45,782
Jan 23, 202510.0810.089.9610.0710.07-0.10%35,065
Jan 22, 202510.1110.1210.0810.0810.08-0.30%42,805
Jan 21, 202510.1610.1610.0410.1110.110.30%60,968
Jan 17, 20259.9510.209.8610.0810.081.82%86,292
Jan 16, 20259.719.929.709.909.901.96%61,897
Jan 15, 20259.799.819.689.719.710.94%49,140
Jan 14, 20259.569.639.499.629.621.16%37,672
Jan 13, 20259.449.529.369.519.510.42%53,338
Jan 10, 20259.749.749.469.479.47-3.27%76,419
Jan 8, 20259.739.899.569.799.790.62%69,858
Jan 7, 202510.0310.109.719.739.73-1.92%111,829
Jan 6, 20259.6410.169.609.929.924.09%184,786
Jan 3, 20259.329.559.329.539.532.25%50,634
Jan 2, 20259.349.419.279.329.320.43%56,461
Dec 31, 20249.169.299.139.289.281.75%79,525
Dec 30, 20249.259.259.039.129.12-1.30%88,308
Dec 27, 20249.359.389.179.249.24-1.70%118,127
Dec 26, 20249.259.429.259.409.400.97%71,470
Dec 24, 20249.319.339.239.319.310.32%14,577
Dec 23, 20249.249.339.129.289.280.98%129,248
Dec 20, 20249.139.429.099.199.19-0.11%246,039
Dec 19, 20249.239.349.119.209.200.66%148,970
Dec 18, 20249.279.308.959.149.14-1.51%214,320
Dec 17, 20249.499.549.279.289.28-3.03%70,209
Dec 16, 20249.429.749.429.579.571.27%107,288
Dec 13, 20249.439.479.339.459.450.96%42,033
Dec 12, 20249.369.419.309.369.360.11%56,250
Dec 11, 20249.369.389.229.359.350.75%47,143
Dec 10, 20249.389.389.239.289.28-1.69%65,908
Dec 9, 20249.409.489.359.449.440.96%60,436
Dec 6, 20249.379.489.289.359.350.43%60,904
Dec 5, 20249.499.529.319.319.31-1.79%71,679
Dec 4, 20249.649.659.479.489.48-1.86%82,195
Dec 3, 20249.809.869.619.669.66-1.53%92,928
Dec 2, 20249.799.839.579.819.81-287,419
Nov 29, 20249.709.829.649.819.811.98%80,817
Nov 27, 20249.669.779.629.629.620.10%50,625
Nov 26, 20249.619.639.449.619.61-70,253
Nov 25, 20249.619.759.579.619.610.63%49,839
Nov 22, 20249.479.629.349.559.551.60%60,645
Nov 21, 20249.269.449.219.409.401.62%87,241
Nov 20, 20249.349.389.189.259.25-1.28%76,099
Nov 19, 20249.329.429.209.379.37-4.29%156,973
Nov 18, 20249.869.899.729.799.47-0.10%192,098
Nov 15, 20249.919.919.719.809.48-0.61%94,397
Nov 14, 202410.0510.059.869.869.53-1.60%90,285
Nov 13, 202410.0510.119.9310.029.691.11%102,622
Nov 12, 20249.929.959.809.919.58-0.30%88,651
Nov 11, 20249.889.969.879.949.611.33%157,856
Nov 8, 20249.619.819.589.819.492.83%179,484
Nov 7, 20249.529.739.449.549.23-0.10%141,218
Nov 6, 20249.049.619.049.559.245.64%288,427
Nov 5, 20249.149.148.899.048.74-0.99%116,412
Nov 4, 20248.959.148.889.138.831.90%76,781
Nov 1, 20249.079.078.908.968.66-0.67%145,224
Oct 31, 20249.189.229.029.028.72-1.74%76,009
Oct 30, 20249.159.289.109.188.880.66%92,082
Oct 29, 20249.179.229.109.128.82-1.41%120,257
Oct 28, 20249.389.389.239.258.95-0.96%96,099
Oct 25, 20249.519.629.309.349.03-0.85%79,067
Oct 24, 20249.559.559.409.429.11-0.95%112,555
Oct 23, 20249.629.629.399.519.20-1.55%92,235
Oct 22, 20249.729.779.549.669.34-0.41%79,647
Oct 21, 20249.9510.069.689.709.38-0.92%152,324
Oct 18, 20249.869.869.769.799.47-0.51%94,348
Oct 17, 202410.0310.039.849.849.52-1.30%38,191
Oct 16, 20249.9810.079.949.979.640.40%85,442
Oct 15, 20249.8810.059.889.939.600.51%80,105
Oct 14, 20249.939.939.839.889.55-0.20%45,612
Oct 11, 20249.989.989.869.909.570.20%44,635
Oct 10, 20249.809.899.809.889.55-64,712
Oct 9, 20249.9410.019.859.889.55-1.10%71,899
Oct 8, 202410.0210.049.949.999.66-0.10%61,894
Oct 7, 202410.2610.269.9610.009.67-2.53%61,764
Oct 4, 202410.2610.4110.2010.269.920.29%123,629
Oct 3, 202410.2210.2610.1210.239.89-81,298
Oct 2, 202410.3710.4410.2310.239.89-1.25%64,592
Oct 1, 202410.4010.4610.2310.3610.02-0.67%85,994
Sep 30, 202410.3410.4710.2710.4310.090.97%153,148
Sep 27, 202410.3810.4610.2810.339.990.49%82,416
Sep 26, 202410.2910.3110.2310.289.940.49%50,699