Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.32
-0.12 (-1.42%)
At close: Mar 12, 2026, 4:00 PM EDT
8.48
+0.16 (1.92%)
After-hours: Mar 12, 2026, 5:07 PM EDT

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20268.358.408.298.328.32-1.42%66,996
Mar 11, 20268.498.498.388.448.44-0.24%55,916
Mar 10, 20268.458.598.368.468.46-0.35%70,139
Mar 9, 20268.508.578.288.498.49-1.28%70,389
Mar 6, 20268.548.658.478.608.60-0.46%76,410
Mar 5, 20268.568.688.558.648.64-59,761
Mar 4, 20268.668.758.588.648.64-106,676
Mar 3, 20268.658.708.508.648.64-0.80%80,132
Mar 2, 20268.438.818.418.718.711.52%142,131
Feb 27, 20268.598.628.388.588.58-122,207
Feb 26, 20268.428.608.418.588.583.12%93,175
Feb 25, 20268.488.688.208.328.32-0.24%76,707
Feb 24, 20268.398.488.298.348.340.24%72,556
Feb 23, 20268.558.658.318.328.32-3.59%151,114
Feb 20, 20268.718.748.628.638.63-4.11%163,011
Feb 19, 20269.129.128.919.008.68-0.77%289,459
Feb 18, 20269.139.209.079.078.75-0.77%95,730
Feb 17, 20269.119.209.059.148.820.22%79,631
Feb 13, 20268.989.228.989.128.801.67%88,768
Feb 12, 20269.019.048.908.978.650.56%59,543
Feb 11, 20269.019.038.928.928.60-0.34%32,625
Feb 10, 20268.969.058.948.958.630.56%62,536
Feb 9, 20268.968.988.768.908.58-0.34%83,270
Feb 6, 20268.848.978.848.938.611.71%64,975
Feb 5, 20268.828.868.768.788.47-0.45%51,594
Feb 4, 20268.928.998.828.828.51-1.01%60,116
Feb 3, 20268.999.078.758.918.59-1.22%121,490
Feb 2, 20269.009.058.919.028.700.56%73,028
Jan 30, 20269.079.108.878.978.65-1.64%117,464
Jan 29, 20269.049.128.949.128.801.22%42,461
Jan 28, 20268.999.098.939.018.690.11%74,246
Jan 27, 20269.009.058.919.008.680.11%49,325
Jan 26, 20269.099.098.918.998.67-1.32%94,575
Jan 23, 20269.159.159.049.118.79-0.44%39,195
Jan 22, 20269.249.279.129.158.82-0.44%60,360
Jan 21, 20269.069.199.039.198.861.66%57,059
Jan 20, 20269.119.259.039.048.72-2.27%55,123
Jan 16, 20269.119.279.099.258.921.09%79,364
Jan 15, 20269.009.178.939.158.821.22%63,765
Jan 14, 20268.879.058.879.048.721.69%39,846
Jan 13, 20269.009.008.848.898.57-1.00%72,635
Jan 12, 20268.909.028.778.988.660.90%75,362
Jan 9, 20268.728.968.728.908.581.83%108,601
Jan 8, 20268.578.808.578.748.431.27%50,659
Jan 7, 20268.678.778.588.638.320.12%84,227
Jan 6, 20268.608.668.588.628.31-0.58%131,928
Jan 5, 20268.608.738.558.678.360.93%100,949
Jan 2, 20268.608.648.548.598.28-0.23%82,669
Dec 31, 20258.638.678.548.618.30-0.81%412,019
Dec 30, 20258.628.708.608.688.370.46%48,768