Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.97
-0.15 (-1.64%)
Jan 30, 2026, 4:00 PM EST - Market closed
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.07 | 9.10 | 8.87 | 8.97 | 8.97 | -1.64% | 117,424 |
| Jan 29, 2026 | 9.04 | 9.12 | 8.94 | 9.12 | 9.12 | 1.22% | 42,452 |
| Jan 28, 2026 | 8.99 | 9.09 | 8.93 | 9.01 | 9.01 | 0.11% | 74,238 |
| Jan 27, 2026 | 9.00 | 9.05 | 8.91 | 9.00 | 9.00 | 0.11% | 44,820 |
| Jan 26, 2026 | 9.09 | 9.09 | 8.91 | 8.99 | 8.99 | -1.32% | 94,573 |
| Jan 23, 2026 | 9.15 | 9.15 | 9.04 | 9.11 | 9.11 | -0.44% | 39,151 |
| Jan 22, 2026 | 9.24 | 9.27 | 9.12 | 9.15 | 9.15 | -0.44% | 60,351 |
| Jan 21, 2026 | 9.06 | 9.19 | 9.03 | 9.19 | 9.19 | 1.66% | 57,057 |
| Jan 20, 2026 | 9.11 | 9.25 | 9.03 | 9.04 | 9.04 | -2.27% | 55,123 |
| Jan 16, 2026 | 9.11 | 9.27 | 9.09 | 9.25 | 9.25 | 1.09% | 78,684 |
| Jan 15, 2026 | 9.00 | 9.17 | 8.93 | 9.15 | 9.15 | 1.22% | 63,717 |
| Jan 14, 2026 | 8.87 | 9.05 | 8.87 | 9.04 | 9.04 | 1.69% | 39,824 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.84 | 8.89 | 8.89 | -1.00% | 72,634 |
| Jan 12, 2026 | 8.90 | 9.02 | 8.77 | 8.98 | 8.98 | 0.90% | 75,339 |
| Jan 9, 2026 | 8.72 | 8.96 | 8.72 | 8.90 | 8.90 | 1.83% | 108,600 |
| Jan 8, 2026 | 8.57 | 8.80 | 8.57 | 8.74 | 8.74 | 1.27% | 50,647 |
| Jan 7, 2026 | 8.67 | 8.77 | 8.58 | 8.63 | 8.63 | 0.12% | 84,169 |
| Jan 6, 2026 | 8.60 | 8.66 | 8.58 | 8.62 | 8.62 | -0.58% | 131,923 |
| Jan 5, 2026 | 8.60 | 8.73 | 8.55 | 8.67 | 8.67 | 0.93% | 100,799 |
| Jan 2, 2026 | 8.60 | 8.64 | 8.54 | 8.59 | 8.59 | -0.23% | 82,636 |
| Dec 31, 2025 | 8.63 | 8.67 | 8.54 | 8.61 | 8.61 | -0.81% | 412,019 |
| Dec 30, 2025 | 8.62 | 8.70 | 8.60 | 8.68 | 8.68 | 0.46% | 47,767 |
| Dec 29, 2025 | 8.69 | 8.69 | 8.56 | 8.64 | 8.64 | -0.35% | 75,046 |
| Dec 26, 2025 | 8.70 | 8.74 | 8.62 | 8.67 | 8.67 | -0.23% | 42,534 |
| Dec 24, 2025 | 8.62 | 8.75 | 8.54 | 8.69 | 8.69 | 0.70% | 49,473 |
| Dec 23, 2025 | 8.73 | 8.80 | 8.62 | 8.63 | 8.63 | -1.60% | 92,213 |
| 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 |