Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.96
+0.11 (1.24%)
At close: Jul 21, 2026, 4:00 PM EDT
9.13
+0.17 (1.90%)
After-hours: Jul 21, 2026, 4:18 PM EDT

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20268.869.018.808.99-1.58%67,167
Jul 20, 20269.059.168.808.858.85-3.07%101,905
Jul 17, 20269.239.309.109.139.13-1.19%153,827
Jul 16, 20269.019.259.009.249.243.01%195,239
Jul 15, 20268.979.068.958.978.970.22%66,699
Jul 14, 20268.999.058.938.958.95-0.78%111,278
Jul 13, 20269.059.109.019.029.02-88,646
Jul 10, 20268.969.068.969.029.020.89%73,885
Jul 9, 20268.858.968.858.948.940.68%53,158
Jul 8, 20268.959.048.878.888.88-0.78%79,174
Jul 7, 20269.069.108.958.958.95-0.78%86,011
Jul 6, 20269.019.098.989.029.02-0.22%91,310
Jul 2, 20269.079.148.989.049.040.11%115,340
Jul 1, 20269.119.159.019.039.03-0.55%98,451
Jun 30, 20268.899.108.869.089.081.23%150,754
Jun 29, 20268.999.028.858.978.97-0.88%168,576
Jun 26, 20268.789.108.789.059.053.67%756,190
Jun 25, 20268.878.918.648.738.73-1.80%89,758
Jun 24, 20268.678.968.678.898.893.37%164,865
Jun 23, 20268.688.808.478.608.60-0.81%161,169
Jun 22, 20268.498.718.498.678.672.60%232,250
Jun 18, 20268.518.598.438.458.45-0.12%184,101
Jun 17, 20268.318.678.318.468.46-0.59%230,957
Jun 16, 20268.368.548.368.518.512.65%337,610
Jun 15, 20268.468.528.288.298.29-1.78%120,471
Jun 12, 20268.428.548.408.448.440.24%136,674
Jun 11, 20268.468.498.398.428.42-109,601
Jun 10, 20268.348.448.308.428.420.96%145,955
Jun 9, 20268.198.388.178.348.342.33%221,267
Jun 8, 20268.278.388.158.158.15-1.45%135,897
Jun 5, 20268.148.358.148.278.271.72%217,349
Jun 4, 20268.058.248.058.138.131.88%109,766
Jun 3, 20268.258.297.967.987.98-3.27%225,501
Jun 2, 20268.168.288.158.258.251.23%70,255
Jun 1, 20268.238.308.138.158.15-0.97%161,823
May 29, 20268.358.398.228.238.23-0.96%120,799
May 28, 20268.358.388.308.318.31-0.24%84,153
May 27, 20268.228.408.208.338.331.96%156,267
May 26, 20268.128.258.108.178.170.49%144,489
May 22, 20268.208.288.108.138.13-205,920
May 21, 20268.388.528.338.458.130.60%209,501
May 20, 20268.298.448.268.408.081.82%128,695
May 19, 20268.258.398.208.257.94-0.36%88,618
May 18, 20268.348.418.268.287.97-0.36%91,229
May 15, 20268.448.558.308.318.00-2.35%115,877
May 14, 20268.578.658.508.518.19-0.12%77,225
May 13, 20268.548.628.498.528.20-0.70%116,245
May 12, 20268.548.768.518.588.260.94%101,791
May 11, 20268.768.888.498.508.18-3.63%311,591
May 8, 20268.878.958.808.828.49-72,410