Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
9.17
-0.15 (-1.61%)
At close: Jun 13, 2025, 4:00 PM
9.32
+0.15 (1.64%)
After-hours: Jun 13, 2025, 7:00 PM EDT
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.25 | 9.32 | 9.17 | 9.17 | 9.17 | -1.61% | 110,023 |
| Jun 12, 2025 | 9.22 | 9.35 | 9.18 | 9.32 | 9.32 | 1.08% | 55,479 |
| Jun 11, 2025 | 9.20 | 9.29 | 9.17 | 9.22 | 9.22 | 0.55% | 67,828 |
| Jun 10, 2025 | 9.10 | 9.17 | 9.08 | 9.17 | 9.17 | 0.66% | 63,387 |
| Jun 9, 2025 | 9.18 | 9.28 | 9.09 | 9.11 | 9.11 | -0.76% | 94,795 |
| Jun 6, 2025 | 9.13 | 9.21 | 9.07 | 9.18 | 9.18 | 1.21% | 99,250 |
| Jun 5, 2025 | 8.91 | 9.14 | 8.91 | 9.07 | 9.07 | 1.23% | 89,250 |
| Jun 4, 2025 | 8.97 | 9.05 | 8.83 | 8.96 | 8.96 | -0.33% | 128,472 |
| Jun 3, 2025 | 8.87 | 9.06 | 8.86 | 8.99 | 8.99 | 1.24% | 107,637 |
| Jun 2, 2025 | 9.16 | 9.16 | 8.87 | 8.88 | 8.88 | -2.52% | 195,357 |
| May 30, 2025 | 9.31 | 9.40 | 9.01 | 9.11 | 9.11 | -1.73% | 200,742 |
| May 29, 2025 | 9.13 | 9.29 | 9.13 | 9.27 | 9.27 | 1.98% | 171,505 |
| May 28, 2025 | 9.15 | 9.26 | 9.06 | 9.09 | 9.09 | -1.09% | 104,339 |
| May 27, 2025 | 9.32 | 9.39 | 9.10 | 9.19 | 9.19 | -0.33% | 216,401 |
| May 23, 2025 | 9.02 | 9.26 | 9.01 | 9.22 | 9.22 | 1.21% | 120,771 |
| May 22, 2025 | 9.34 | 9.37 | 9.07 | 9.11 | 9.11 | -6.18% | 291,778 |
| May 21, 2025 | 9.99 | 10.03 | 9.61 | 9.71 | 9.38 | -3.48% | 409,196 |
| May 20, 2025 | 10.11 | 10.21 | 10.00 | 10.06 | 9.72 | -0.49% | 241,288 |
| May 19, 2025 | 10.00 | 10.20 | 9.97 | 10.11 | 9.77 | 0.60% | 218,788 |
| May 16, 2025 | 10.34 | 10.34 | 10.04 | 10.05 | 9.71 | -0.50% | 168,349 |
| May 15, 2025 | 10.17 | 10.17 | 10.07 | 10.10 | 9.76 | -0.20% | 104,468 |
| May 14, 2025 | 10.12 | 10.24 | 10.07 | 10.12 | 9.78 | -0.49% | 125,755 |
| May 13, 2025 | 10.20 | 10.25 | 10.13 | 10.17 | 9.83 | 0.10% | 340,019 |
| May 12, 2025 | 10.17 | 10.17 | 10.00 | 10.16 | 9.82 | 0.59% | 95,341 |
| May 9, 2025 | 9.94 | 10.14 | 9.92 | 10.10 | 9.76 | 1.71% | 119,758 |
| May 8, 2025 | 9.77 | 9.98 | 9.77 | 9.93 | 9.59 | 2.06% | 85,540 |
| May 7, 2025 | 9.75 | 9.81 | 9.66 | 9.73 | 9.40 | -0.21% | 88,642 |
| May 6, 2025 | 9.55 | 9.81 | 9.52 | 9.75 | 9.42 | -0.31% | 83,302 |
| May 5, 2025 | 9.66 | 9.90 | 9.40 | 9.78 | 9.45 | 2.41% | 141,580 |
| May 2, 2025 | 9.53 | 9.64 | 9.44 | 9.55 | 9.23 | 0.63% | 78,945 |
| May 1, 2025 | 9.52 | 9.60 | 9.35 | 9.49 | 9.17 | 0.42% | 81,767 |
| Apr 30, 2025 | 9.59 | 9.69 | 9.25 | 9.45 | 9.13 | -1.36% | 155,037 |
| Apr 29, 2025 | 9.40 | 9.72 | 9.25 | 9.58 | 9.26 | 2.13% | 138,704 |
| Apr 28, 2025 | 8.68 | 9.58 | 8.67 | 9.38 | 9.06 | 10.61% | 252,473 |
| Apr 25, 2025 | 8.49 | 8.49 | 8.14 | 8.48 | 8.19 | -0.47% | 138,555 |
| Apr 24, 2025 | 8.44 | 8.54 | 8.38 | 8.52 | 8.23 | 0.83% | 37,230 |
| Apr 23, 2025 | 8.57 | 8.70 | 8.41 | 8.45 | 8.16 | 1.32% | 63,933 |
| Apr 22, 2025 | 8.16 | 8.35 | 8.09 | 8.34 | 8.06 | 3.86% | 95,929 |
| Apr 21, 2025 | 8.10 | 8.21 | 7.90 | 8.03 | 7.76 | 1.52% | 97,518 |
| Apr 17, 2025 | 7.74 | 7.97 | 7.74 | 7.91 | 7.64 | 1.93% | 53,358 |
| Apr 16, 2025 | 7.83 | 7.89 | 7.74 | 7.76 | 7.50 | -0.64% | 54,856 |
| Apr 15, 2025 | 7.72 | 7.95 | 7.72 | 7.81 | 7.55 | 0.51% | 69,163 |
| Apr 14, 2025 | 7.64 | 7.89 | 7.61 | 7.77 | 7.51 | 3.60% | 126,846 |
| Apr 11, 2025 | 7.65 | 7.68 | 7.36 | 7.50 | 7.25 | -1.57% | 153,506 |
| Apr 10, 2025 | 7.95 | 7.97 | 7.48 | 7.62 | 7.36 | -5.11% | 133,000 |
| Apr 9, 2025 | 7.53 | 8.19 | 7.39 | 8.03 | 7.76 | 4.83% | 309,821 |
| Apr 8, 2025 | 8.09 | 8.26 | 7.59 | 7.66 | 7.40 | -2.42% | 149,930 |
| Apr 7, 2025 | 8.20 | 8.37 | 7.60 | 7.85 | 7.58 | -6.88% | 314,912 |
| Apr 4, 2025 | 8.91 | 8.99 | 8.30 | 8.43 | 8.14 | -7.26% | 217,138 |
| Apr 3, 2025 | 9.11 | 9.20 | 8.96 | 9.09 | 8.78 | -2.36% | 130,167 |