Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.89
+0.09 (1.02%)
Dec 1, 2025, 4:00 PM EST - Market closed
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.73 | 8.96 | 8.73 | 8.89 | 8.89 | 1.02% | 147,293 |
| Nov 28, 2025 | 8.75 | 8.80 | 8.69 | 8.80 | 8.80 | 1.03% | 47,622 |
| Nov 26, 2025 | 8.59 | 8.80 | 8.59 | 8.71 | 8.71 | 1.28% | 140,763 |
| Nov 25, 2025 | 8.36 | 8.63 | 8.36 | 8.60 | 8.60 | 2.87% | 107,683 |
| Nov 24, 2025 | 8.30 | 8.38 | 8.26 | 8.36 | 8.36 | 0.48% | 78,772 |
| Nov 21, 2025 | 8.22 | 8.36 | 8.16 | 8.32 | 8.32 | 1.71% | 102,310 |
| Nov 20, 2025 | 8.30 | 8.36 | 8.17 | 8.18 | 8.18 | -0.85% | 209,657 |
| Nov 19, 2025 | 8.23 | 8.36 | 8.21 | 8.25 | 8.25 | -0.48% | 175,112 |
| Nov 18, 2025 | 8.60 | 8.63 | 8.28 | 8.29 | 8.29 | -6.75% | 368,373 |
| Nov 17, 2025 | 8.97 | 9.05 | 8.86 | 8.89 | 8.57 | -0.67% | 373,548 |
| Nov 14, 2025 | 8.96 | 8.97 | 8.83 | 8.95 | 8.63 | -0.11% | 117,711 |
| Nov 13, 2025 | 8.90 | 9.13 | 8.86 | 8.96 | 8.64 | 0.67% | 180,221 |
| Nov 12, 2025 | 8.95 | 8.98 | 8.89 | 8.90 | 8.58 | -0.22% | 69,887 |
| Nov 11, 2025 | 8.68 | 8.94 | 8.67 | 8.92 | 8.60 | 2.88% | 89,271 |
| Nov 10, 2025 | 9.15 | 9.18 | 8.64 | 8.67 | 8.36 | -3.99% | 274,191 |
| Nov 7, 2025 | 9.08 | 9.08 | 8.90 | 9.03 | 8.70 | -0.33% | 118,449 |
| Nov 6, 2025 | 9.19 | 9.48 | 9.05 | 9.06 | 8.73 | -0.98% | 107,891 |
| Nov 5, 2025 | 9.22 | 9.30 | 9.12 | 9.15 | 8.82 | -0.22% | 91,818 |
| Nov 4, 2025 | 9.04 | 9.17 | 9.01 | 9.17 | 8.84 | 0.99% | 149,360 |
| Nov 3, 2025 | 9.03 | 9.10 | 9.02 | 9.08 | 8.75 | 0.11% | 85,284 |
| Oct 31, 2025 | 9.04 | 9.10 | 9.00 | 9.07 | 8.74 | - | 69,887 |
| Oct 30, 2025 | 9.08 | 9.11 | 9.01 | 9.07 | 8.74 | 0.33% | 62,649 |
| Oct 29, 2025 | 9.33 | 9.38 | 9.03 | 9.04 | 8.71 | -3.11% | 158,408 |
| Oct 28, 2025 | 9.30 | 9.36 | 9.27 | 9.33 | 8.99 | 0.76% | 92,917 |
| Oct 27, 2025 | 9.40 | 9.43 | 9.24 | 9.26 | 8.93 | -1.07% | 92,352 |
| Oct 24, 2025 | 9.36 | 9.45 | 9.34 | 9.36 | 9.02 | 0.65% | 77,995 |
| Oct 23, 2025 | 9.43 | 9.43 | 9.28 | 9.30 | 8.97 | -1.17% | 40,736 |
| Oct 22, 2025 | 9.34 | 9.46 | 9.32 | 9.41 | 9.07 | 1.18% | 148,198 |
| Oct 21, 2025 | 9.18 | 9.34 | 9.18 | 9.30 | 8.97 | - | 84,940 |
| Oct 20, 2025 | 9.14 | 9.30 | 9.10 | 9.30 | 8.97 | 2.31% | 46,051 |
| Oct 17, 2025 | 9.20 | 9.32 | 9.09 | 9.09 | 8.76 | -1.84% | 66,245 |
| Oct 16, 2025 | 9.28 | 9.36 | 9.14 | 9.26 | 8.93 | -0.43% | 120,396 |
| Oct 15, 2025 | 9.26 | 9.30 | 9.24 | 9.30 | 8.97 | 0.76% | 81,416 |
| Oct 14, 2025 | 9.02 | 9.25 | 9.02 | 9.23 | 8.90 | 1.32% | 38,902 |
| Oct 13, 2025 | 9.05 | 9.11 | 8.98 | 9.11 | 8.78 | 1.22% | 100,184 |
| Oct 10, 2025 | 9.20 | 9.27 | 9.00 | 9.00 | 8.68 | -2.07% | 126,723 |
| Oct 9, 2025 | 9.42 | 9.42 | 9.19 | 9.19 | 8.86 | -2.13% | 59,024 |
| Oct 8, 2025 | 9.36 | 9.39 | 9.30 | 9.39 | 9.05 | 0.75% | 51,928 |
| Oct 7, 2025 | 9.41 | 9.41 | 9.32 | 9.32 | 8.98 | -0.85% | 54,253 |
| Oct 6, 2025 | 9.49 | 9.50 | 9.37 | 9.40 | 9.06 | -0.95% | 71,965 |
| Oct 3, 2025 | 9.52 | 9.60 | 9.46 | 9.49 | 9.15 | 0.42% | 50,051 |
| Oct 2, 2025 | 9.48 | 9.50 | 9.36 | 9.45 | 9.11 | - | 60,761 |
| Oct 1, 2025 | 9.35 | 9.48 | 9.34 | 9.45 | 9.11 | 0.85% | 68,474 |
| Sep 30, 2025 | 9.38 | 9.40 | 9.29 | 9.37 | 9.03 | -0.53% | 95,123 |
| Sep 29, 2025 | 9.46 | 9.51 | 9.31 | 9.42 | 9.08 | -0.21% | 160,571 |
| Sep 26, 2025 | 9.49 | 9.57 | 9.40 | 9.44 | 9.10 | -0.32% | 72,511 |
| Sep 25, 2025 | 9.54 | 9.54 | 9.40 | 9.47 | 9.13 | -0.94% | 76,381 |
| Sep 24, 2025 | 9.55 | 9.63 | 9.50 | 9.56 | 9.22 | -0.10% | 70,511 |
| Sep 23, 2025 | 9.64 | 9.70 | 9.53 | 9.57 | 9.23 | -0.42% | 112,616 |
| Sep 22, 2025 | 9.74 | 9.82 | 9.61 | 9.61 | 9.26 | -1.94% | 235,458 |