Skip to main content
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
10.08
+0.18 (1.82%)
Jan 17, 2025, 4:00 PM EST - Market closed

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20259.9510.209.8610.0810.081.82%86,292
Jan 16, 20259.719.929.709.909.901.96%61,897
Jan 15, 20259.799.819.689.719.710.94%49,140
Jan 14, 20259.569.639.499.629.621.16%37,672
Jan 13, 20259.449.529.369.519.510.42%53,338
Jan 10, 20259.749.749.469.479.47-3.27%76,419
Jan 8, 20259.739.899.569.799.790.62%69,858
Jan 7, 202510.0310.109.719.739.73-1.92%111,829
Jan 6, 20259.6410.169.609.929.924.09%184,786
Jan 3, 20259.329.559.329.539.532.25%50,634
Jan 2, 20259.349.419.279.329.320.43%56,461
Dec 31, 20249.169.299.139.289.281.75%79,525
Dec 30, 20249.259.259.039.129.12-1.30%88,308
Dec 27, 20249.359.389.179.249.24-1.70%118,127
Dec 26, 20249.259.429.259.409.400.97%71,470
Dec 24, 20249.319.339.239.319.310.32%14,577
Dec 23, 20249.249.339.129.289.280.98%129,248
Dec 20, 20249.139.429.099.199.19-0.11%246,039
Dec 19, 20249.239.349.119.209.200.66%148,970
Dec 18, 20249.279.308.959.149.14-1.51%214,320
Dec 17, 20249.499.549.279.289.28-3.03%70,209
Dec 16, 20249.429.749.429.579.571.27%107,288
Dec 13, 20249.439.479.339.459.450.96%42,033
Dec 12, 20249.369.419.309.369.360.11%56,250
Dec 11, 20249.369.389.229.359.350.75%47,143
Dec 10, 20249.389.389.239.289.28-1.69%65,908
Dec 9, 20249.409.489.359.449.440.96%60,436
Dec 6, 20249.379.489.289.359.350.43%60,904
Dec 5, 20249.499.529.319.319.31-1.79%71,679
Dec 4, 20249.649.659.479.489.48-1.86%82,195
Dec 3, 20249.809.869.619.669.66-1.53%92,928
Dec 2, 20249.799.839.579.819.81-287,419
Nov 29, 20249.709.829.649.819.811.98%80,817
Nov 27, 20249.669.779.629.629.620.10%50,625
Nov 26, 20249.619.639.449.619.61-70,253
Nov 25, 20249.619.759.579.619.610.63%49,839
Nov 22, 20249.479.629.349.559.551.60%60,645
Nov 21, 20249.269.449.219.409.401.62%87,241
Nov 20, 20249.349.389.189.259.25-1.28%76,099
Nov 19, 20249.329.429.209.379.37-4.29%156,973
Nov 18, 20249.869.899.729.799.47-0.10%192,098
Nov 15, 20249.919.919.719.809.48-0.61%94,397
Nov 14, 202410.0510.059.869.869.53-1.60%90,285
Nov 13, 202410.0510.119.9310.029.691.11%102,622
Nov 12, 20249.929.959.809.919.58-0.30%88,651
Nov 11, 20249.889.969.879.949.611.33%157,856
Nov 8, 20249.619.819.589.819.492.83%179,484
Nov 7, 20249.529.739.449.549.23-0.10%141,218
Nov 6, 20249.049.619.049.559.245.64%288,427
Nov 5, 20249.149.148.899.048.74-0.99%116,412
Nov 4, 20248.959.148.889.138.831.90%76,781
Nov 1, 20249.079.078.908.968.66-0.67%145,224
Oct 31, 20249.189.229.029.028.72-1.74%76,009
Oct 30, 20249.159.289.109.188.880.66%92,082
Oct 29, 20249.179.229.109.128.82-1.41%120,257
Oct 28, 20249.389.389.239.258.95-0.96%96,099
Oct 25, 20249.519.629.309.349.03-0.85%79,067
Oct 24, 20249.559.559.409.429.11-0.95%112,555
Oct 23, 20249.629.629.399.519.20-1.55%92,235
Oct 22, 20249.729.779.549.669.34-0.41%79,647
Oct 21, 20249.9510.069.689.709.38-0.92%152,324
Oct 18, 20249.869.869.769.799.47-0.51%94,348
Oct 17, 202410.0310.039.849.849.52-1.30%38,191
Oct 16, 20249.9810.079.949.979.640.40%85,442
Oct 15, 20249.8810.059.889.939.600.51%80,105
Oct 14, 20249.939.939.839.889.55-0.20%45,612
Oct 11, 20249.989.989.869.909.570.20%44,635
Oct 10, 20249.809.899.809.889.55-64,712
Oct 9, 20249.9410.019.859.889.55-1.10%71,899
Oct 8, 202410.0210.049.949.999.66-0.10%61,894
Oct 7, 202410.2610.269.9610.009.67-2.53%61,764
Oct 4, 202410.2610.4110.2010.269.920.29%123,629
Oct 3, 202410.2210.2610.1210.239.89-81,298
Oct 2, 202410.3710.4410.2310.239.89-1.25%64,592
Oct 1, 202410.4010.4610.2310.3610.02-0.67%85,994
Sep 30, 202410.3410.4710.2710.4310.090.97%153,148
Sep 27, 202410.3810.4610.2810.339.990.49%82,416
Sep 26, 202410.2910.3110.2310.289.940.49%50,699
Sep 25, 202410.3810.4210.2110.239.89-1.92%85,728
Sep 24, 202410.4110.5810.3610.4310.090.58%98,774
Sep 23, 202410.6110.6610.3710.3710.03-2.08%101,199
Sep 20, 202410.4810.6510.4810.5910.240.19%658,559
Sep 19, 202410.5710.7810.4910.5710.221.25%151,538
Sep 18, 202410.5610.7810.4410.4410.10-0.76%156,629
Sep 17, 202410.4910.6810.0010.5210.171.15%651,522
Sep 16, 202410.4910.5010.3110.4010.06-0.29%112,601
Sep 13, 202410.4710.4910.3710.4310.090.29%83,435
Sep 12, 202410.3110.4010.2610.4010.061.36%65,071
Sep 11, 202410.3710.4010.2010.269.92-1.63%95,934
Sep 10, 202410.3210.4810.3110.4310.090.58%165,402
Sep 9, 202410.9710.9710.2810.3710.03-5.12%173,715
Sep 6, 202411.2011.2010.9210.9310.57-1.44%54,152
Sep 5, 202411.0811.1510.9711.0910.720.91%68,362
Sep 4, 202411.2011.2010.8610.9910.63-1.79%105,394
Sep 3, 202411.3211.3311.1311.1910.82-0.97%78,400
Aug 30, 202411.4511.4511.1711.3010.93-0.44%81,949
Aug 29, 202411.4911.5111.3411.3510.98-0.61%60,044
Aug 28, 202411.4011.5011.3911.4211.040.09%83,544
Aug 27, 202411.2111.4111.2011.4111.031.78%130,422
Aug 26, 202411.2011.3711.1911.2110.840.72%136,775