Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
9.25
-0.12 (-1.28%)
Nov 20, 2024, 4:00 PM EST - Market closed
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.34 | 9.38 | 9.18 | 9.25 | 9.25 | -1.28% | 76,099 |
| Nov 19, 2024 | 9.32 | 9.42 | 9.20 | 9.37 | 9.37 | -4.29% | 156,973 |
| Nov 18, 2024 | 9.86 | 9.89 | 9.72 | 9.79 | 9.47 | -0.10% | 192,098 |
| Nov 15, 2024 | 9.91 | 9.91 | 9.71 | 9.80 | 9.48 | -0.61% | 94,397 |
| Nov 14, 2024 | 10.05 | 10.05 | 9.86 | 9.86 | 9.53 | -1.60% | 90,285 |
| Nov 13, 2024 | 10.05 | 10.11 | 9.93 | 10.02 | 9.69 | 1.11% | 102,622 |
| Nov 12, 2024 | 9.92 | 9.95 | 9.80 | 9.91 | 9.58 | -0.30% | 88,651 |
| Nov 11, 2024 | 9.88 | 9.96 | 9.87 | 9.94 | 9.61 | 1.33% | 157,856 |
| Nov 8, 2024 | 9.61 | 9.81 | 9.58 | 9.81 | 9.49 | 2.83% | 179,484 |
| Nov 7, 2024 | 9.52 | 9.73 | 9.44 | 9.54 | 9.23 | -0.10% | 141,218 |
| Nov 6, 2024 | 9.04 | 9.61 | 9.04 | 9.55 | 9.24 | 5.64% | 288,427 |
| Nov 5, 2024 | 9.14 | 9.14 | 8.89 | 9.04 | 8.74 | -0.99% | 116,412 |
| Nov 4, 2024 | 8.95 | 9.14 | 8.88 | 9.13 | 8.83 | 1.90% | 76,781 |
| Nov 1, 2024 | 9.07 | 9.07 | 8.90 | 8.96 | 8.66 | -0.67% | 145,224 |
| Oct 31, 2024 | 9.18 | 9.22 | 9.02 | 9.02 | 8.72 | -1.74% | 76,009 |
| Oct 30, 2024 | 9.15 | 9.28 | 9.10 | 9.18 | 8.88 | 0.66% | 92,082 |
| Oct 29, 2024 | 9.17 | 9.22 | 9.10 | 9.12 | 8.82 | -1.41% | 120,257 |
| Oct 28, 2024 | 9.38 | 9.38 | 9.23 | 9.25 | 8.95 | -0.96% | 96,099 |
| Oct 25, 2024 | 9.51 | 9.62 | 9.30 | 9.34 | 9.03 | -0.85% | 79,067 |
| Oct 24, 2024 | 9.55 | 9.55 | 9.40 | 9.42 | 9.11 | -0.95% | 112,555 |
| Oct 23, 2024 | 9.62 | 9.62 | 9.39 | 9.51 | 9.20 | -1.55% | 92,235 |
| Oct 22, 2024 | 9.72 | 9.77 | 9.54 | 9.66 | 9.34 | -0.41% | 79,647 |
| Oct 21, 2024 | 9.95 | 10.06 | 9.68 | 9.70 | 9.38 | -0.92% | 152,324 |
| Oct 18, 2024 | 9.86 | 9.86 | 9.76 | 9.79 | 9.47 | -0.51% | 94,348 |
| Oct 17, 2024 | 10.03 | 10.03 | 9.84 | 9.84 | 9.52 | -1.30% | 38,191 |
| Oct 16, 2024 | 9.98 | 10.07 | 9.94 | 9.97 | 9.64 | 0.40% | 85,442 |
| Oct 15, 2024 | 9.88 | 10.05 | 9.88 | 9.93 | 9.60 | 0.51% | 80,105 |
| Oct 14, 2024 | 9.93 | 9.93 | 9.83 | 9.88 | 9.55 | -0.20% | 45,612 |
| Oct 11, 2024 | 9.98 | 9.98 | 9.86 | 9.90 | 9.57 | 0.20% | 44,635 |
| Oct 10, 2024 | 9.80 | 9.89 | 9.80 | 9.88 | 9.55 | - | 64,712 |
| Oct 9, 2024 | 9.94 | 10.01 | 9.85 | 9.88 | 9.55 | -1.10% | 71,899 |
| Oct 8, 2024 | 10.02 | 10.04 | 9.94 | 9.99 | 9.66 | -0.10% | 61,894 |
| Oct 7, 2024 | 10.26 | 10.26 | 9.96 | 10.00 | 9.67 | -2.53% | 61,764 |
| Oct 4, 2024 | 10.26 | 10.41 | 10.20 | 10.26 | 9.92 | 0.29% | 123,629 |
| Oct 3, 2024 | 10.22 | 10.26 | 10.12 | 10.23 | 9.89 | - | 81,298 |
| Oct 2, 2024 | 10.37 | 10.44 | 10.23 | 10.23 | 9.89 | -1.25% | 64,592 |
| Oct 1, 2024 | 10.40 | 10.46 | 10.23 | 10.36 | 10.02 | -0.67% | 85,994 |
| Sep 30, 2024 | 10.34 | 10.47 | 10.27 | 10.43 | 10.09 | 0.97% | 153,148 |
| Sep 27, 2024 | 10.38 | 10.46 | 10.28 | 10.33 | 9.99 | 0.49% | 82,416 |
| Sep 26, 2024 | 10.29 | 10.31 | 10.23 | 10.28 | 9.94 | 0.49% | 50,699 |
| Sep 25, 2024 | 10.38 | 10.42 | 10.21 | 10.23 | 9.89 | -1.92% | 85,728 |
| Sep 24, 2024 | 10.41 | 10.58 | 10.36 | 10.43 | 10.09 | 0.58% | 98,774 |
| Sep 23, 2024 | 10.61 | 10.66 | 10.37 | 10.37 | 10.03 | -2.08% | 101,199 |
| Sep 20, 2024 | 10.48 | 10.65 | 10.48 | 10.59 | 10.24 | 0.19% | 658,559 |
| Sep 19, 2024 | 10.57 | 10.78 | 10.49 | 10.57 | 10.22 | 1.25% | 151,538 |
| Sep 18, 2024 | 10.56 | 10.78 | 10.44 | 10.44 | 10.10 | -0.76% | 156,629 |
| Sep 17, 2024 | 10.49 | 10.68 | 10.00 | 10.52 | 10.17 | 1.15% | 651,522 |
| Sep 16, 2024 | 10.49 | 10.50 | 10.31 | 10.40 | 10.06 | -0.29% | 112,601 |
| Sep 13, 2024 | 10.47 | 10.49 | 10.37 | 10.43 | 10.09 | 0.29% | 83,435 |
| Sep 12, 2024 | 10.31 | 10.40 | 10.26 | 10.40 | 10.06 | 1.36% | 65,071 |
| Sep 11, 2024 | 10.37 | 10.40 | 10.20 | 10.26 | 9.92 | -1.63% | 95,934 |
| Sep 10, 2024 | 10.32 | 10.48 | 10.31 | 10.43 | 10.09 | 0.58% | 165,402 |
| Sep 9, 2024 | 10.97 | 10.97 | 10.28 | 10.37 | 10.03 | -5.12% | 173,715 |
| Sep 6, 2024 | 11.20 | 11.20 | 10.92 | 10.93 | 10.57 | -1.44% | 54,152 |
| Sep 5, 2024 | 11.08 | 11.15 | 10.97 | 11.09 | 10.72 | 0.91% | 68,362 |
| Sep 4, 2024 | 11.20 | 11.20 | 10.86 | 10.99 | 10.63 | -1.79% | 105,394 |
| Sep 3, 2024 | 11.32 | 11.33 | 11.13 | 11.19 | 10.82 | -0.97% | 78,400 |
| Aug 30, 2024 | 11.45 | 11.45 | 11.17 | 11.30 | 10.93 | -0.44% | 81,949 |
| Aug 29, 2024 | 11.49 | 11.51 | 11.34 | 11.35 | 10.98 | -0.61% | 60,044 |
| Aug 28, 2024 | 11.40 | 11.50 | 11.39 | 11.42 | 11.04 | 0.09% | 83,544 |
| Aug 27, 2024 | 11.21 | 11.41 | 11.20 | 11.41 | 11.03 | 1.78% | 130,422 |
| Aug 26, 2024 | 11.20 | 11.37 | 11.19 | 11.21 | 10.84 | 0.72% | 136,775 |
| Aug 23, 2024 | 11.09 | 11.21 | 10.95 | 11.13 | 10.76 | 0.72% | 138,208 |
| Aug 22, 2024 | 11.68 | 11.68 | 11.01 | 11.05 | 10.69 | -8.22% | 197,716 |
| Aug 21, 2024 | 12.10 | 12.14 | 12.02 | 12.04 | 11.32 | -0.17% | 1,246,855 |
| Aug 20, 2024 | 12.15 | 12.25 | 12.00 | 12.06 | 11.33 | -0.82% | 115,393 |
| Aug 19, 2024 | 11.85 | 12.25 | 11.81 | 12.16 | 11.43 | 3.05% | 206,336 |
| Aug 16, 2024 | 11.93 | 11.99 | 11.79 | 11.80 | 11.09 | -1.09% | 54,329 |
| Aug 15, 2024 | 12.00 | 12.03 | 11.83 | 11.93 | 11.21 | 0.59% | 69,678 |
| Aug 14, 2024 | 11.87 | 11.87 | 11.70 | 11.86 | 11.15 | - | 75,835 |
| Aug 13, 2024 | 11.85 | 11.86 | 11.65 | 11.86 | 11.15 | 1.19% | 62,561 |
| Aug 12, 2024 | 12.13 | 12.14 | 11.67 | 11.72 | 11.01 | -3.14% | 112,397 |
| Aug 9, 2024 | 12.24 | 12.24 | 12.05 | 12.10 | 11.37 | -1.55% | 47,682 |
| Aug 8, 2024 | 12.42 | 12.45 | 12.28 | 12.29 | 11.55 | -0.65% | 77,171 |
| Aug 7, 2024 | 12.47 | 12.61 | 12.30 | 12.37 | 11.63 | 0.49% | 54,717 |
| Aug 6, 2024 | 12.58 | 12.58 | 12.15 | 12.31 | 11.57 | -0.24% | 77,178 |
| Aug 5, 2024 | 12.57 | 12.58 | 12.22 | 12.34 | 11.60 | -4.49% | 94,390 |
| Aug 2, 2024 | 12.36 | 12.94 | 12.33 | 12.92 | 12.14 | 2.30% | 123,047 |
| Aug 1, 2024 | 12.65 | 12.69 | 12.30 | 12.63 | 11.87 | 0.24% | 110,199 |
| Jul 31, 2024 | 12.52 | 12.72 | 12.33 | 12.60 | 11.84 | 1.78% | 229,231 |
| Jul 30, 2024 | 12.37 | 12.41 | 12.27 | 12.38 | 11.63 | 0.81% | 49,219 |
| Jul 29, 2024 | 12.21 | 12.41 | 12.21 | 12.28 | 11.54 | - | 61,075 |
| Jul 26, 2024 | 11.89 | 12.36 | 11.78 | 12.28 | 11.54 | 4.42% | 477,942 |
| Jul 25, 2024 | 12.08 | 12.08 | 11.70 | 11.76 | 11.05 | -1.51% | 520,578 |
| Jul 24, 2024 | 12.29 | 12.29 | 11.94 | 11.94 | 11.22 | -2.61% | 51,868 |
| Jul 23, 2024 | 12.28 | 12.43 | 12.18 | 12.26 | 11.52 | -0.16% | 59,957 |
| Jul 22, 2024 | 12.36 | 12.40 | 12.27 | 12.28 | 11.54 | -0.24% | 52,789 |
| Jul 19, 2024 | 12.58 | 12.67 | 12.20 | 12.31 | 11.57 | -2.15% | 81,382 |
| Jul 18, 2024 | 12.40 | 12.77 | 12.40 | 12.58 | 11.82 | 1.70% | 1,064,621 |
| Jul 17, 2024 | 12.19 | 12.50 | 12.19 | 12.37 | 11.63 | 1.23% | 119,333 |
| Jul 16, 2024 | 12.13 | 12.46 | 12.00 | 12.22 | 11.48 | 1.16% | 150,312 |
| Jul 15, 2024 | 11.84 | 12.09 | 11.84 | 12.08 | 11.35 | 2.81% | 90,994 |
| Jul 12, 2024 | 12.00 | 12.00 | 11.66 | 11.75 | 11.04 | -1.26% | 114,172 |
| Jul 11, 2024 | 11.90 | 12.03 | 11.77 | 11.90 | 11.18 | 1.28% | 111,342 |
| Jul 10, 2024 | 11.55 | 11.75 | 11.45 | 11.75 | 11.04 | 2.17% | 50,956 |
| Jul 9, 2024 | 11.60 | 11.65 | 11.49 | 11.50 | 10.81 | -1.29% | 30,040 |
| Jul 8, 2024 | 11.72 | 11.86 | 11.48 | 11.65 | 10.95 | -0.51% | 110,292 |
| Jul 5, 2024 | 12.19 | 12.19 | 11.65 | 11.71 | 11.01 | -2.34% | 123,712 |
| Jul 3, 2024 | 12.33 | 12.52 | 11.90 | 11.99 | 11.27 | -2.76% | 64,338 |
| Jul 2, 2024 | 13.08 | 13.08 | 12.25 | 12.33 | 11.59 | -5.30% | 81,151 |