Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.77
+0.06 (0.69%)
At close: Dec 22, 2025, 4:00 PM EST
8.80
+0.03 (0.34%)
After-hours: Dec 22, 2025, 7:46 PM EST
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8.76 | 8.79 | 8.72 | 8.77 | 8.77 | 0.69% | 65,818 |
| Dec 19, 2025 | 8.86 | 8.90 | 8.71 | 8.71 | 8.71 | -2.02% | 159,586 |
| Dec 18, 2025 | 8.87 | 8.96 | 8.87 | 8.89 | 8.89 | 1.02% | 69,033 |
| Dec 17, 2025 | 8.68 | 8.89 | 8.68 | 8.80 | 8.80 | 1.15% | 90,424 |
| Dec 16, 2025 | 8.83 | 8.87 | 8.69 | 8.70 | 8.70 | -1.14% | 106,197 |
| Dec 15, 2025 | 8.97 | 8.97 | 8.80 | 8.80 | 8.80 | -1.57% | 105,714 |
| Dec 12, 2025 | 8.90 | 8.98 | 8.89 | 8.94 | 8.94 | 0.90% | 82,469 |
| Dec 11, 2025 | 8.87 | 8.90 | 8.81 | 8.86 | 8.86 | 0.45% | 85,904 |
| Dec 10, 2025 | 8.72 | 8.87 | 8.72 | 8.82 | 8.82 | 1.03% | 79,655 |
| Dec 9, 2025 | 8.69 | 8.78 | 8.67 | 8.73 | 8.73 | 0.11% | 86,834 |
| Dec 8, 2025 | 8.80 | 8.83 | 8.68 | 8.72 | 8.72 | -1.36% | 76,091 |
| Dec 5, 2025 | 8.78 | 8.91 | 8.78 | 8.84 | 8.84 | 0.57% | 120,139 |
| Dec 4, 2025 | 8.90 | 8.93 | 8.78 | 8.79 | 8.79 | -1.35% | 90,784 |
| Dec 3, 2025 | 8.81 | 8.91 | 8.81 | 8.91 | 8.91 | 1.83% | 70,567 |
| Dec 2, 2025 | 8.86 | 8.86 | 8.73 | 8.75 | 8.75 | -1.57% | 76,307 |
| Dec 1, 2025 | 8.73 | 8.96 | 8.73 | 8.89 | 8.89 | 1.02% | 157,299 |
| Nov 28, 2025 | 8.75 | 8.80 | 8.69 | 8.80 | 8.80 | 1.03% | 47,680 |
| Nov 26, 2025 | 8.59 | 8.80 | 8.59 | 8.71 | 8.71 | 1.28% | 140,785 |
| Nov 25, 2025 | 8.36 | 8.63 | 8.36 | 8.60 | 8.60 | 2.87% | 107,721 |
| 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 |