Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
7.92
+0.16 (2.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.74 | 7.97 | 7.74 | 7.91 | 7.91 | 1.93% | 53,358 |
| Apr 16, 2025 | 7.83 | 7.89 | 7.74 | 7.76 | 7.76 | -0.64% | 54,856 |
| Apr 15, 2025 | 7.72 | 7.95 | 7.72 | 7.81 | 7.81 | 0.51% | 69,163 |
| Apr 14, 2025 | 7.64 | 7.89 | 7.61 | 7.77 | 7.77 | 3.60% | 126,846 |
| Apr 11, 2025 | 7.65 | 7.68 | 7.36 | 7.50 | 7.50 | -1.57% | 153,506 |
| Apr 10, 2025 | 7.95 | 7.97 | 7.48 | 7.62 | 7.62 | -5.11% | 133,000 |
| Apr 9, 2025 | 7.53 | 8.19 | 7.39 | 8.03 | 8.03 | 4.83% | 309,821 |
| Apr 8, 2025 | 8.09 | 8.26 | 7.59 | 7.66 | 7.66 | -2.42% | 149,930 |
| Apr 7, 2025 | 8.20 | 8.37 | 7.60 | 7.85 | 7.85 | -6.88% | 314,912 |
| Apr 4, 2025 | 8.91 | 8.99 | 8.30 | 8.43 | 8.43 | -7.26% | 217,138 |
| Apr 3, 2025 | 9.11 | 9.20 | 8.96 | 9.09 | 9.09 | -2.36% | 130,167 |
| Apr 2, 2025 | 9.35 | 9.40 | 9.30 | 9.31 | 9.31 | -0.96% | 66,164 |
| Apr 1, 2025 | 9.50 | 9.55 | 9.35 | 9.40 | 9.40 | -1.36% | 84,305 |
| Mar 31, 2025 | 9.50 | 9.65 | 9.50 | 9.53 | 9.53 | -0.42% | 108,840 |
| Mar 28, 2025 | 9.70 | 9.70 | 9.52 | 9.57 | 9.57 | -1.14% | 80,316 |
| Mar 27, 2025 | 9.65 | 9.73 | 9.62 | 9.68 | 9.68 | 0.52% | 52,244 |
| Mar 26, 2025 | 9.69 | 9.69 | 9.56 | 9.63 | 9.63 | -0.52% | 54,718 |
| Mar 25, 2025 | 9.77 | 9.84 | 9.66 | 9.68 | 9.68 | -0.82% | 55,884 |
| Mar 24, 2025 | 9.75 | 9.83 | 9.70 | 9.76 | 9.76 | 0.83% | 77,164 |
| Mar 21, 2025 | 9.80 | 9.84 | 9.67 | 9.68 | 9.68 | -1.33% | 165,684 |
| Mar 20, 2025 | 9.70 | 9.87 | 9.70 | 9.81 | 9.81 | 0.20% | 83,594 |
| Mar 19, 2025 | 9.73 | 9.83 | 9.71 | 9.79 | 9.79 | 0.20% | 105,837 |
| Mar 18, 2025 | 9.65 | 9.78 | 9.58 | 9.77 | 9.77 | 1.24% | 91,231 |
| Mar 17, 2025 | 9.61 | 9.69 | 9.60 | 9.65 | 9.65 | - | 90,929 |
| Mar 14, 2025 | 9.60 | 9.68 | 9.57 | 9.65 | 9.65 | 1.15% | 68,096 |
| Mar 13, 2025 | 9.66 | 9.72 | 9.46 | 9.54 | 9.54 | -0.73% | 99,972 |
| Mar 12, 2025 | 9.69 | 9.70 | 9.52 | 9.61 | 9.61 | 0.21% | 76,059 |
| Mar 11, 2025 | 9.67 | 9.67 | 9.45 | 9.59 | 9.59 | -0.52% | 244,393 |
| Mar 10, 2025 | 9.68 | 9.88 | 9.54 | 9.64 | 9.64 | -0.92% | 126,409 |
| Mar 7, 2025 | 9.61 | 9.79 | 9.61 | 9.73 | 9.73 | 1.57% | 90,482 |
| Mar 6, 2025 | 9.79 | 9.88 | 9.55 | 9.58 | 9.58 | -2.54% | 179,149 |
| Mar 5, 2025 | 9.84 | 10.01 | 9.70 | 9.83 | 9.83 | 0.20% | 130,725 |
| Mar 4, 2025 | 9.50 | 10.10 | 9.45 | 9.81 | 9.81 | 2.62% | 346,871 |
| Mar 3, 2025 | 9.93 | 10.00 | 9.40 | 9.56 | 9.56 | -4.11% | 456,446 |
| Feb 28, 2025 | 9.92 | 9.97 | 9.76 | 9.97 | 9.97 | 0.61% | 202,758 |
| Feb 27, 2025 | 9.94 | 10.04 | 9.85 | 9.91 | 9.91 | -0.10% | 81,266 |
| Feb 26, 2025 | 9.94 | 10.09 | 9.85 | 9.92 | 9.92 | -0.30% | 269,739 |
| Feb 25, 2025 | 9.62 | 10.01 | 9.62 | 9.95 | 9.95 | 3.86% | 161,456 |
| Feb 24, 2025 | 9.79 | 9.79 | 9.44 | 9.58 | 9.58 | -1.54% | 240,718 |
| Feb 21, 2025 | 9.74 | 9.89 | 9.65 | 9.73 | 9.73 | -3.95% | 487,906 |
| Feb 20, 2025 | 10.75 | 10.75 | 10.08 | 10.13 | 9.81 | -5.15% | 753,905 |
| Feb 19, 2025 | 10.75 | 10.75 | 10.54 | 10.68 | 10.34 | -0.37% | 227,016 |
| Feb 18, 2025 | 10.61 | 10.86 | 10.61 | 10.72 | 10.38 | 1.42% | 204,551 |
| Feb 14, 2025 | 10.82 | 10.83 | 10.55 | 10.57 | 10.23 | -2.04% | 231,437 |
| Feb 13, 2025 | 10.80 | 10.88 | 10.67 | 10.79 | 10.45 | 1.31% | 122,399 |
| Feb 12, 2025 | 10.70 | 10.76 | 10.59 | 10.65 | 10.31 | -0.75% | 82,634 |
| Feb 11, 2025 | 10.68 | 10.79 | 10.64 | 10.73 | 10.39 | 0.75% | 117,903 |
| Feb 10, 2025 | 10.59 | 10.83 | 10.52 | 10.65 | 10.31 | 1.53% | 163,244 |
| Feb 7, 2025 | 10.37 | 10.53 | 10.29 | 10.49 | 10.16 | 1.45% | 128,837 |
| Feb 6, 2025 | 10.40 | 10.40 | 10.25 | 10.34 | 10.01 | 0.19% | 51,488 |