Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.15
-0.12 (-1.45%)
At close: Jun 8, 2026, 4:00 PM EDT
8.30
+0.15 (1.84%)
After-hours: Jun 8, 2026, 7:07 PM EDT
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 8.27 | 8.38 | 8.15 | 8.15 | 8.15 | -1.45% | 135,897 |
| Jun 5, 2026 | 8.14 | 8.35 | 8.14 | 8.27 | 8.27 | 1.72% | 217,349 |
| Jun 4, 2026 | 8.05 | 8.24 | 8.05 | 8.13 | 8.13 | 1.88% | 109,766 |
| Jun 3, 2026 | 8.25 | 8.29 | 7.96 | 7.98 | 7.98 | -3.27% | 225,501 |
| Jun 2, 2026 | 8.16 | 8.28 | 8.15 | 8.25 | 8.25 | 1.23% | 70,255 |
| Jun 1, 2026 | 8.23 | 8.30 | 8.13 | 8.15 | 8.15 | -0.97% | 161,823 |
| May 29, 2026 | 8.35 | 8.39 | 8.22 | 8.23 | 8.23 | -0.96% | 120,799 |
| May 28, 2026 | 8.35 | 8.38 | 8.30 | 8.31 | 8.31 | -0.24% | 84,153 |
| May 27, 2026 | 8.22 | 8.40 | 8.20 | 8.33 | 8.33 | 1.96% | 156,267 |
| May 26, 2026 | 8.12 | 8.25 | 8.10 | 8.17 | 8.17 | 0.49% | 144,489 |
| May 22, 2026 | 8.20 | 8.28 | 8.10 | 8.13 | 8.13 | - | 205,920 |
| May 21, 2026 | 8.38 | 8.52 | 8.33 | 8.45 | 8.13 | 0.60% | 209,501 |
| May 20, 2026 | 8.29 | 8.44 | 8.26 | 8.40 | 8.08 | 1.82% | 128,695 |
| May 19, 2026 | 8.25 | 8.39 | 8.20 | 8.25 | 7.94 | -0.36% | 88,618 |
| May 18, 2026 | 8.34 | 8.41 | 8.26 | 8.28 | 7.97 | -0.36% | 91,229 |
| May 15, 2026 | 8.44 | 8.55 | 8.30 | 8.31 | 8.00 | -2.35% | 115,877 |
| May 14, 2026 | 8.57 | 8.65 | 8.50 | 8.51 | 8.19 | -0.12% | 77,225 |
| May 13, 2026 | 8.54 | 8.62 | 8.49 | 8.52 | 8.20 | -0.70% | 116,245 |
| May 12, 2026 | 8.54 | 8.76 | 8.51 | 8.58 | 8.26 | 0.94% | 101,791 |
| May 11, 2026 | 8.76 | 8.88 | 8.49 | 8.50 | 8.18 | -3.63% | 311,591 |
| May 8, 2026 | 8.87 | 8.95 | 8.80 | 8.82 | 8.49 | - | 72,410 |
| May 7, 2026 | 8.93 | 9.00 | 8.82 | 8.82 | 8.49 | -0.56% | 64,791 |
| May 6, 2026 | 8.90 | 9.11 | 8.82 | 8.87 | 8.53 | 1.84% | 106,258 |
| May 5, 2026 | 8.88 | 9.03 | 8.69 | 8.71 | 8.38 | -3.54% | 91,850 |
| May 4, 2026 | 9.25 | 9.30 | 9.03 | 9.03 | 8.69 | -2.17% | 80,204 |
| May 1, 2026 | 9.07 | 9.24 | 9.07 | 9.23 | 8.88 | 1.76% | 54,943 |
| Apr 30, 2026 | 9.01 | 9.11 | 9.01 | 9.07 | 8.73 | 0.44% | 40,595 |
| Apr 29, 2026 | 9.13 | 9.16 | 9.00 | 9.03 | 8.69 | -1.63% | 46,026 |
| Apr 28, 2026 | 9.18 | 9.22 | 9.16 | 9.18 | 8.83 | 0.22% | 38,960 |
| Apr 27, 2026 | 9.08 | 9.23 | 9.08 | 9.16 | 8.81 | 0.66% | 66,290 |
| Apr 24, 2026 | 8.90 | 9.11 | 8.90 | 9.10 | 8.76 | 1.90% | 59,139 |
| Apr 23, 2026 | 9.02 | 9.03 | 8.86 | 8.93 | 8.59 | -1.00% | 50,946 |
| Apr 22, 2026 | 9.01 | 9.11 | 8.98 | 9.02 | 8.68 | 0.33% | 53,520 |
| Apr 21, 2026 | 9.16 | 9.16 | 8.97 | 8.99 | 8.65 | -1.43% | 69,362 |
| Apr 20, 2026 | 9.09 | 9.16 | 9.09 | 9.12 | 8.77 | -0.44% | 72,632 |
| Apr 17, 2026 | 9.00 | 9.22 | 9.00 | 9.16 | 8.81 | 2.92% | 118,213 |
| Apr 16, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.56 | -0.89% | 66,460 |
| Apr 15, 2026 | 8.96 | 9.03 | 8.92 | 8.98 | 8.64 | 0.67% | 102,247 |
| Apr 14, 2026 | 8.89 | 9.00 | 8.81 | 8.92 | 8.58 | 0.79% | 86,196 |
| Apr 13, 2026 | 8.55 | 8.86 | 8.55 | 8.85 | 8.51 | 2.91% | 74,310 |
| Apr 10, 2026 | 8.59 | 8.62 | 8.50 | 8.60 | 8.27 | -0.12% | 40,522 |
| Apr 9, 2026 | 8.44 | 8.67 | 8.44 | 8.61 | 8.28 | 1.53% | 85,970 |
| Apr 8, 2026 | 8.51 | 8.58 | 8.40 | 8.48 | 8.16 | 2.05% | 61,307 |
| Apr 7, 2026 | 8.19 | 8.40 | 8.16 | 8.31 | 8.00 | 0.73% | 56,095 |
| Apr 6, 2026 | 8.16 | 8.28 | 8.16 | 8.25 | 7.94 | 1.10% | 61,318 |
| Apr 2, 2026 | 8.14 | 8.19 | 8.00 | 8.16 | 7.85 | 0.12% | 51,862 |
| Apr 1, 2026 | 8.22 | 8.30 | 8.15 | 8.15 | 7.84 | -0.85% | 35,923 |
| Mar 31, 2026 | 8.29 | 8.29 | 8.12 | 8.22 | 7.91 | 0.61% | 33,524 |
| Mar 30, 2026 | 8.05 | 8.22 | 8.00 | 8.17 | 7.86 | 2.64% | 48,829 |
| Mar 27, 2026 | 8.18 | 8.29 | 7.96 | 7.96 | 7.66 | -3.75% | 124,380 |