Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.69
-0.31 (-3.44%)
Feb 20, 2026, 1:14 PM EST - Market open
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.71 | 8.74 | 8.62 | 8.67 | - | -3.72% | 64,381 |
| Feb 19, 2026 | 9.12 | 9.12 | 8.91 | 9.00 | 8.68 | -0.77% | 287,638 |
| Feb 18, 2026 | 9.13 | 9.20 | 9.07 | 9.07 | 8.75 | -0.77% | 95,730 |
| Feb 17, 2026 | 9.11 | 9.20 | 9.05 | 9.14 | 8.82 | 0.22% | 79,631 |
| Feb 13, 2026 | 8.98 | 9.22 | 8.98 | 9.12 | 8.80 | 1.67% | 88,768 |
| Feb 12, 2026 | 9.01 | 9.04 | 8.90 | 8.97 | 8.65 | 0.56% | 59,543 |
| Feb 11, 2026 | 9.01 | 9.03 | 8.92 | 8.92 | 8.60 | -0.34% | 32,625 |
| Feb 10, 2026 | 8.96 | 9.05 | 8.94 | 8.95 | 8.63 | 0.56% | 62,536 |
| Feb 9, 2026 | 8.96 | 8.98 | 8.76 | 8.90 | 8.58 | -0.34% | 83,270 |
| Feb 6, 2026 | 8.84 | 8.97 | 8.84 | 8.93 | 8.61 | 1.71% | 64,975 |
| Feb 5, 2026 | 8.82 | 8.86 | 8.76 | 8.78 | 8.47 | -0.45% | 51,594 |
| Feb 4, 2026 | 8.92 | 8.99 | 8.82 | 8.82 | 8.51 | -1.01% | 60,116 |
| Feb 3, 2026 | 8.99 | 9.07 | 8.75 | 8.91 | 8.59 | -1.22% | 121,490 |
| Feb 2, 2026 | 9.00 | 9.05 | 8.91 | 9.02 | 8.70 | 0.56% | 73,028 |
| Jan 30, 2026 | 9.07 | 9.10 | 8.87 | 8.97 | 8.65 | -1.64% | 117,464 |
| Jan 29, 2026 | 9.04 | 9.12 | 8.94 | 9.12 | 8.80 | 1.22% | 42,461 |
| Jan 28, 2026 | 8.99 | 9.09 | 8.93 | 9.01 | 8.69 | 0.11% | 74,246 |
| Jan 27, 2026 | 9.00 | 9.05 | 8.91 | 9.00 | 8.68 | 0.11% | 49,325 |
| Jan 26, 2026 | 9.09 | 9.09 | 8.91 | 8.99 | 8.67 | -1.32% | 94,575 |
| Jan 23, 2026 | 9.15 | 9.15 | 9.04 | 9.11 | 8.79 | -0.44% | 39,195 |
| Jan 22, 2026 | 9.24 | 9.27 | 9.12 | 9.15 | 8.82 | -0.44% | 60,360 |
| Jan 21, 2026 | 9.06 | 9.19 | 9.03 | 9.19 | 8.86 | 1.66% | 57,059 |
| Jan 20, 2026 | 9.11 | 9.25 | 9.03 | 9.04 | 8.72 | -2.27% | 55,123 |
| Jan 16, 2026 | 9.11 | 9.27 | 9.09 | 9.25 | 8.92 | 1.09% | 79,364 |
| Jan 15, 2026 | 9.00 | 9.17 | 8.93 | 9.15 | 8.82 | 1.22% | 63,765 |
| Jan 14, 2026 | 8.87 | 9.05 | 8.87 | 9.04 | 8.72 | 1.69% | 39,846 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.84 | 8.89 | 8.57 | -1.00% | 72,635 |
| Jan 12, 2026 | 8.90 | 9.02 | 8.77 | 8.98 | 8.66 | 0.90% | 75,362 |
| Jan 9, 2026 | 8.72 | 8.96 | 8.72 | 8.90 | 8.58 | 1.83% | 108,601 |
| Jan 8, 2026 | 8.57 | 8.80 | 8.57 | 8.74 | 8.43 | 1.27% | 50,659 |
| Jan 7, 2026 | 8.67 | 8.77 | 8.58 | 8.63 | 8.32 | 0.12% | 84,227 |
| Jan 6, 2026 | 8.60 | 8.66 | 8.58 | 8.62 | 8.31 | -0.58% | 131,928 |
| Jan 5, 2026 | 8.60 | 8.73 | 8.55 | 8.67 | 8.36 | 0.93% | 100,949 |
| Jan 2, 2026 | 8.60 | 8.64 | 8.54 | 8.59 | 8.28 | -0.23% | 82,669 |
| Dec 31, 2025 | 8.63 | 8.67 | 8.54 | 8.61 | 8.30 | -0.81% | 412,019 |
| Dec 30, 2025 | 8.62 | 8.70 | 8.60 | 8.68 | 8.37 | 0.46% | 48,768 |
| Dec 29, 2025 | 8.69 | 8.69 | 8.56 | 8.64 | 8.33 | -0.35% | 75,116 |
| Dec 26, 2025 | 8.70 | 8.74 | 8.62 | 8.67 | 8.36 | -0.23% | 42,541 |
| Dec 24, 2025 | 8.62 | 8.75 | 8.54 | 8.69 | 8.38 | 0.70% | 49,485 |
| Dec 23, 2025 | 8.73 | 8.80 | 8.62 | 8.63 | 8.32 | -1.60% | 92,237 |
| Dec 22, 2025 | 8.76 | 8.79 | 8.72 | 8.77 | 8.46 | 0.69% | 65,882 |
| Dec 19, 2025 | 8.86 | 8.90 | 8.71 | 8.71 | 8.40 | -2.02% | 172,742 |
| Dec 18, 2025 | 8.87 | 8.96 | 8.87 | 8.89 | 8.57 | 1.02% | 69,033 |
| Dec 17, 2025 | 8.68 | 8.89 | 8.68 | 8.80 | 8.49 | 1.15% | 90,424 |
| Dec 16, 2025 | 8.83 | 8.87 | 8.69 | 8.70 | 8.39 | -1.14% | 106,197 |
| Dec 15, 2025 | 8.97 | 8.97 | 8.80 | 8.80 | 8.49 | -1.57% | 105,714 |
| Dec 12, 2025 | 8.90 | 8.98 | 8.89 | 8.94 | 8.62 | 0.90% | 82,469 |
| Dec 11, 2025 | 8.87 | 8.90 | 8.81 | 8.86 | 8.54 | 0.45% | 85,904 |
| Dec 10, 2025 | 8.72 | 8.87 | 8.72 | 8.82 | 8.51 | 1.03% | 79,655 |
| Dec 9, 2025 | 8.69 | 8.78 | 8.67 | 8.73 | 8.42 | 0.11% | 86,834 |