Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
9.81
-0.15 (-1.51%)
At close: Sep 9, 2025, 4:00 PM
9.80
-0.01 (-0.10%)
After-hours: Sep 9, 2025, 4:40 PM EDT
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.95 | 10.09 | 9.80 | 9.81 | - | -1.51% | 176,581 |
| Sep 8, 2025 | 10.13 | 10.14 | 9.92 | 9.96 | 9.96 | -0.90% | 166,574 |
| Sep 5, 2025 | 9.95 | 10.12 | 9.90 | 10.05 | 10.05 | 1.31% | 257,262 |
| Sep 4, 2025 | 9.90 | 9.94 | 9.82 | 9.92 | 9.92 | 0.81% | 95,914 |
| Sep 3, 2025 | 9.60 | 9.87 | 9.58 | 9.84 | 9.84 | 2.93% | 319,459 |
| Sep 2, 2025 | 9.78 | 9.85 | 9.56 | 9.56 | 9.56 | -3.04% | 147,972 |
| Aug 29, 2025 | 9.72 | 9.87 | 9.70 | 9.86 | 9.86 | 1.65% | 249,679 |
| Aug 28, 2025 | 9.68 | 9.70 | 9.61 | 9.70 | 9.70 | 0.62% | 108,071 |
| Aug 27, 2025 | 9.80 | 9.81 | 9.63 | 9.64 | 9.64 | -1.33% | 195,924 |
| Aug 26, 2025 | 9.60 | 9.78 | 9.59 | 9.77 | 9.77 | 1.45% | 168,864 |
| Aug 25, 2025 | 9.62 | 9.69 | 9.55 | 9.63 | 9.63 | -1.43% | 212,302 |
| Aug 22, 2025 | 9.46 | 9.80 | 9.45 | 9.77 | 9.77 | -1.51% | 216,124 |
| Aug 21, 2025 | 9.93 | 10.05 | 9.90 | 9.92 | 9.61 | -0.80% | 804,275 |
| Aug 20, 2025 | 9.82 | 10.03 | 9.79 | 10.00 | 9.68 | 2.25% | 331,739 |
| Aug 19, 2025 | 9.74 | 9.84 | 9.68 | 9.78 | 9.47 | 1.35% | 347,037 |
| Aug 18, 2025 | 9.82 | 9.84 | 9.64 | 9.65 | 9.34 | -1.33% | 228,298 |
| Aug 15, 2025 | 9.78 | 9.88 | 9.66 | 9.78 | 9.47 | 1.35% | 189,572 |
| Aug 14, 2025 | 9.51 | 9.73 | 9.45 | 9.65 | 9.34 | 1.15% | 246,524 |
| Aug 13, 2025 | 9.22 | 9.55 | 9.16 | 9.54 | 9.24 | 4.03% | 317,698 |
| Aug 12, 2025 | 9.19 | 9.20 | 9.10 | 9.17 | 8.88 | 0.88% | 171,291 |
| Aug 11, 2025 | 9.12 | 9.17 | 8.95 | 9.09 | 8.80 | -0.44% | 129,940 |
| Aug 8, 2025 | 9.04 | 9.18 | 9.02 | 9.13 | 8.84 | 1.78% | 101,660 |
| Aug 7, 2025 | 9.11 | 9.12 | 8.91 | 8.97 | 8.69 | -0.33% | 90,605 |
| Aug 6, 2025 | 8.61 | 9.04 | 8.61 | 9.00 | 8.72 | 3.93% | 118,196 |
| Aug 5, 2025 | 9.20 | 9.24 | 8.51 | 8.66 | 8.39 | -8.17% | 372,871 |
| Aug 4, 2025 | 9.21 | 9.45 | 9.21 | 9.43 | 9.13 | 2.61% | 88,694 |
| Aug 1, 2025 | 9.16 | 9.27 | 9.09 | 9.19 | 8.90 | -0.76% | 101,093 |
| Jul 31, 2025 | 9.32 | 9.36 | 9.26 | 9.26 | 8.97 | -1.17% | 42,978 |
| Jul 30, 2025 | 9.47 | 9.50 | 9.34 | 9.37 | 9.07 | -0.95% | 50,362 |
| Jul 29, 2025 | 9.60 | 9.60 | 9.46 | 9.46 | 9.16 | -0.84% | 30,679 |
| Jul 28, 2025 | 9.69 | 9.69 | 9.54 | 9.54 | 9.24 | -1.04% | 30,375 |
| Jul 25, 2025 | 9.62 | 9.68 | 9.59 | 9.64 | 9.33 | 0.94% | 37,910 |
| Jul 24, 2025 | 9.56 | 9.69 | 9.55 | 9.55 | 9.25 | -0.93% | 74,099 |
| Jul 23, 2025 | 9.58 | 9.68 | 9.46 | 9.64 | 9.33 | 0.52% | 43,853 |
| Jul 22, 2025 | 9.36 | 9.60 | 9.36 | 9.59 | 9.29 | 2.24% | 98,513 |
| Jul 21, 2025 | 9.37 | 9.47 | 9.34 | 9.38 | 9.08 | 0.21% | 41,914 |
| Jul 18, 2025 | 9.47 | 9.51 | 9.30 | 9.36 | 9.06 | -0.64% | 75,185 |
| Jul 17, 2025 | 9.46 | 9.49 | 9.38 | 9.42 | 9.12 | -0.84% | 71,351 |
| Jul 16, 2025 | 9.45 | 9.52 | 9.38 | 9.50 | 9.20 | 0.74% | 46,641 |
| Jul 15, 2025 | 9.60 | 9.61 | 9.43 | 9.43 | 9.13 | -1.87% | 58,468 |
| Jul 14, 2025 | 9.66 | 9.70 | 9.53 | 9.61 | 9.31 | -0.21% | 85,686 |
| Jul 11, 2025 | 9.66 | 9.69 | 9.61 | 9.63 | 9.33 | -0.31% | 47,496 |
| Jul 10, 2025 | 9.66 | 9.74 | 9.59 | 9.66 | 9.35 | - | 109,604 |
| Jul 9, 2025 | 9.67 | 9.71 | 9.56 | 9.66 | 9.35 | 0.21% | 49,406 |
| Jul 8, 2025 | 9.61 | 9.75 | 9.54 | 9.64 | 9.33 | 0.73% | 54,599 |
| Jul 7, 2025 | 9.70 | 9.71 | 9.56 | 9.57 | 9.27 | -1.34% | 95,820 |
| Jul 3, 2025 | 9.66 | 9.90 | 9.62 | 9.70 | 9.39 | 1.15% | 41,071 |
| Jul 2, 2025 | 9.49 | 9.64 | 9.47 | 9.59 | 9.29 | 1.37% | 70,328 |
| Jul 1, 2025 | 9.37 | 9.57 | 9.37 | 9.46 | 9.16 | 0.42% | 72,265 |
| Jun 30, 2025 | 9.38 | 9.44 | 9.35 | 9.42 | 9.12 | 0.32% | 49,332 |