Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
7.93
-0.04 (-0.50%)
At close: Sep 22, 2026, 4:00 PM EDT
7.94
+0.01 (0.13%)
After-hours: Sep 22, 2026, 7:30 PM EDT
Angel Oak Mortgage REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.04 | 8.04 | 7.87 | 7.93 | 7.93 | -0.50% | 206,076 |
| Sep 21, 2026 | 7.95 | 8.04 | 7.94 | 7.97 | 7.97 | 0.89% | 137,207 |
| Sep 18, 2026 | 8.09 | 8.16 | 7.90 | 7.90 | 7.90 | -2.11% | 574,895 |
| Sep 17, 2026 | 8.09 | 8.15 | 8.02 | 8.07 | 8.07 | 0.88% | 93,934 |
| Sep 16, 2026 | 8.03 | 8.21 | 7.94 | 8.00 | 8.00 | -0.12% | 184,676 |
| Sep 15, 2026 | 8.08 | 8.09 | 8.01 | 8.01 | 8.01 | -0.37% | 80,555 |
| Sep 14, 2026 | 8.07 | 8.18 | 8.01 | 8.04 | 8.04 | -0.74% | 85,823 |
| Sep 11, 2026 | 8.14 | 8.22 | 8.08 | 8.10 | 8.10 | - | 118,947 |
| Sep 10, 2026 | 8.23 | 8.25 | 8.10 | 8.10 | 8.10 | -1.94% | 170,509 |
| Sep 9, 2026 | 8.24 | 8.28 | 8.21 | 8.26 | 8.26 | 0.36% | 105,443 |
| Sep 8, 2026 | 8.33 | 8.36 | 8.22 | 8.23 | 8.23 | -0.96% | 91,193 |
| Sep 4, 2026 | 8.29 | 8.37 | 8.26 | 8.31 | 8.31 | 0.73% | 76,467 |
| Sep 3, 2026 | 8.32 | 8.39 | 8.21 | 8.25 | 8.25 | - | 102,602 |
| Sep 2, 2026 | 8.26 | 8.37 | 8.21 | 8.25 | 8.25 | 0.61% | 84,193 |
| Sep 1, 2026 | 8.29 | 8.37 | 8.20 | 8.20 | 8.20 | -1.20% | 93,986 |
| Aug 31, 2026 | 8.21 | 8.38 | 8.20 | 8.30 | 8.30 | -0.48% | 180,618 |
| Aug 28, 2026 | 8.45 | 8.54 | 8.32 | 8.34 | 8.34 | -0.48% | 210,314 |
| Aug 27, 2026 | 8.35 | 8.46 | 8.33 | 8.38 | 8.38 | 0.24% | 126,548 |
| Aug 26, 2026 | 8.46 | 8.46 | 8.34 | 8.36 | 8.36 | -0.95% | 105,491 |
| Aug 25, 2026 | 8.50 | 8.52 | 8.32 | 8.44 | 8.44 | -0.24% | 120,204 |
| Aug 24, 2026 | 8.28 | 8.59 | 8.28 | 8.46 | 8.46 | 2.67% | 205,205 |
| Aug 21, 2026 | 8.44 | 8.48 | 8.22 | 8.24 | 8.24 | -1.90% | 307,767 |
| Aug 20, 2026 | 8.85 | 8.96 | 8.64 | 8.72 | 8.40 | -1.36% | 401,891 |
| Aug 19, 2026 | 8.83 | 8.96 | 8.83 | 8.84 | 8.52 | 0.23% | 158,935 |
| Aug 18, 2026 | 8.90 | 9.00 | 8.80 | 8.82 | 8.50 | -1.34% | 227,581 |
| Aug 17, 2026 | 8.94 | 8.98 | 8.82 | 8.94 | 8.61 | 0.11% | 232,557 |
| Aug 14, 2026 | 9.03 | 9.05 | 8.90 | 8.93 | 8.60 | -0.78% | 74,950 |
| Aug 13, 2026 | 8.97 | 9.05 | 8.93 | 9.00 | 8.67 | 1.01% | 68,866 |
| Aug 12, 2026 | 8.97 | 9.02 | 8.90 | 8.91 | 8.58 | -0.78% | 106,360 |
| Aug 11, 2026 | 8.93 | 9.11 | 8.93 | 8.98 | 8.65 | 0.34% | 88,125 |
| Aug 10, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 8.62 | -0.56% | 81,732 |
| Aug 7, 2026 | 8.90 | 9.11 | 8.90 | 9.00 | 8.67 | 1.35% | 91,855 |
| Aug 6, 2026 | 8.96 | 9.00 | 8.86 | 8.88 | 8.55 | -0.11% | 70,112 |
| Aug 5, 2026 | 9.20 | 9.20 | 8.84 | 8.89 | 8.56 | -2.52% | 119,587 |
| Aug 4, 2026 | 9.19 | 9.20 | 8.61 | 9.12 | 8.79 | 3.87% | 153,538 |
| Aug 3, 2026 | 8.98 | 8.98 | 8.78 | 8.78 | 8.46 | -0.79% | 153,040 |
| Jul 31, 2026 | 8.86 | 8.91 | 8.73 | 8.85 | 8.53 | -0.67% | 59,596 |
| Jul 30, 2026 | 9.03 | 9.04 | 8.72 | 8.91 | 8.58 | -1.22% | 74,059 |
| Jul 29, 2026 | 9.01 | 9.05 | 8.96 | 9.02 | 8.69 | 0.56% | 61,184 |
| Jul 28, 2026 | 8.94 | 9.04 | 8.92 | 8.97 | 8.64 | 0.45% | 70,798 |
| Jul 27, 2026 | 8.89 | 8.96 | 8.89 | 8.93 | 8.60 | 1.48% | 44,686 |
| Jul 24, 2026 | 8.83 | 8.88 | 8.78 | 8.80 | 8.48 | 0.34% | 98,878 |
| Jul 23, 2026 | 9.02 | 9.02 | 8.70 | 8.77 | 8.45 | -1.13% | 86,081 |
| Jul 22, 2026 | 8.98 | 9.06 | 8.80 | 8.87 | 8.54 | -1.00% | 55,327 |
| Jul 21, 2026 | 8.86 | 9.02 | 8.80 | 8.96 | 8.63 | 1.24% | 127,452 |
| Jul 20, 2026 | 9.05 | 9.16 | 8.80 | 8.85 | 8.53 | -3.07% | 101,908 |
| Jul 17, 2026 | 9.23 | 9.30 | 9.10 | 9.13 | 8.79 | -1.19% | 153,827 |
| Jul 16, 2026 | 9.01 | 9.25 | 9.00 | 9.24 | 8.90 | 3.01% | 195,240 |
| Jul 15, 2026 | 8.97 | 9.06 | 8.95 | 8.97 | 8.64 | 0.22% | 66,700 |
| Jul 14, 2026 | 8.99 | 9.05 | 8.93 | 8.95 | 8.62 | -0.78% | 111,431 |