Skip to main content
/
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
9.57
-0.11 (-1.14%)
At close: Mar 28, 2025, 4:00 PM
9.56
-0.01 (-0.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Angel Oak Mortgage REIT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 17, 2021→Mar 28, 2025Max ▾Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '2505.0010.0015.009.57

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20259.709.709.529.579.57-1.14%80,316
Mar 27, 20259.659.739.629.689.680.52%52,244
Mar 26, 20259.699.699.569.639.63-0.52%54,718
Mar 25, 20259.779.849.669.689.68-0.82%55,884
Mar 24, 20259.759.839.709.769.760.83%77,164
Mar 21, 20259.809.849.679.689.68-1.33%165,684
Mar 20, 20259.709.879.709.819.810.20%83,594
Mar 19, 20259.739.839.719.799.790.20%105,837
Mar 18, 20259.659.789.589.779.771.24%91,231
Mar 17, 20259.619.699.609.659.65-90,929
Mar 14, 20259.609.689.579.659.651.15%68,096
Mar 13, 20259.669.729.469.549.54-0.73%99,972
Mar 12, 20259.699.709.529.619.610.21%76,059
Mar 11, 20259.679.679.459.599.59-0.52%244,393
Mar 10, 20259.689.889.549.649.64-0.92%126,409
Mar 7, 20259.619.799.619.739.731.57%90,482
Mar 6, 20259.799.889.559.589.58-2.54%179,149
Mar 5, 20259.8410.019.709.839.830.20%130,725
Mar 4, 20259.5010.109.459.819.812.62%346,871
Mar 3, 20259.9310.009.409.569.56-4.11%456,446
Feb 28, 20259.929.979.769.979.970.61%202,758
Feb 27, 20259.9410.049.859.919.91-0.10%81,266
Feb 26, 20259.9410.099.859.929.92-0.30%269,739
Feb 25, 20259.6210.019.629.959.953.86%161,456
Feb 24, 20259.799.799.449.589.58-1.54%240,718
Feb 21, 20259.749.899.659.739.73-3.95%487,906
Feb 20, 202510.7510.7510.0810.139.81-5.15%753,905
Feb 19, 202510.7510.7510.5410.6810.34-0.37%227,016
Feb 18, 202510.6110.8610.6110.7210.381.42%204,551
Feb 14, 202510.8210.8310.5510.5710.23-2.04%231,437
Feb 13, 202510.8010.8810.6710.7910.451.31%122,399
Feb 12, 202510.7010.7610.5910.6510.31-0.75%82,634
Feb 11, 202510.6810.7910.6410.7310.390.75%117,903
Feb 10, 202510.5910.8310.5210.6510.311.53%163,244
Feb 7, 202510.3710.5310.2910.4910.161.45%128,837
Feb 6, 202510.4010.4010.2510.3410.010.19%51,488
Feb 5, 202510.3210.3210.2610.329.990.19%46,286
Feb 4, 202510.1510.3310.0810.309.971.68%60,812
Feb 3, 202510.1210.2710.0510.139.81-0.88%78,897
Jan 31, 202510.1810.2810.1410.229.900.10%55,949
Jan 30, 202510.0810.2110.0510.219.891.59%40,054
Jan 29, 202510.0910.169.9810.059.73-0.59%44,096
Jan 28, 202510.0910.1710.0810.119.79-51,450
Jan 27, 202510.1810.2810.1010.119.79-0.30%84,097
Jan 24, 202510.0010.1710.0010.149.820.70%45,782
Jan 23, 202510.0810.089.9610.079.75-0.10%35,065
Jan 22, 202510.1110.1210.0810.089.76-0.30%42,805
Jan 21, 202510.1610.1610.0410.119.790.30%60,968
Jan 17, 20259.9510.209.8610.089.761.82%86,292
Jan 16, 20259.719.929.709.909.591.96%61,897