Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.98
+0.03 (0.34%)
Aug 11, 2026, 4:00 PM EDT - Market closed
Angel Oak Mortgage REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.93 | 9.11 | 8.93 | 8.98 | 8.98 | 0.34% | 88,124 |
| Aug 10, 2026 | 8.95 | 9.00 | 8.85 | 8.95 | 8.95 | -0.56% | 81,711 |
| Aug 7, 2026 | 8.90 | 9.11 | 8.90 | 9.00 | 9.00 | 1.35% | 91,845 |
| Aug 6, 2026 | 8.96 | 9.00 | 8.86 | 8.88 | 8.88 | -0.11% | 70,111 |
| Aug 5, 2026 | 9.20 | 9.20 | 8.84 | 8.89 | 8.89 | -2.52% | 119,550 |
| Aug 4, 2026 | 9.19 | 9.20 | 8.61 | 9.12 | 9.12 | 3.87% | 153,537 |
| Aug 3, 2026 | 8.98 | 8.98 | 8.78 | 8.78 | 8.78 | -0.79% | 153,034 |
| Jul 31, 2026 | 8.86 | 8.91 | 8.73 | 8.85 | 8.85 | -0.67% | 58,289 |
| Jul 30, 2026 | 9.03 | 9.04 | 8.72 | 8.91 | 8.91 | -1.22% | 74,048 |
| Jul 29, 2026 | 9.01 | 9.05 | 8.96 | 9.02 | 9.02 | 0.56% | 61,183 |
| Jul 28, 2026 | 8.94 | 9.04 | 8.92 | 8.97 | 8.97 | 0.45% | 70,797 |
| Jul 27, 2026 | 8.89 | 8.96 | 8.89 | 8.93 | 8.93 | 1.48% | 44,685 |
| Jul 24, 2026 | 8.83 | 8.88 | 8.78 | 8.80 | 8.80 | 0.34% | 98,858 |
| Jul 23, 2026 | 9.02 | 9.02 | 8.70 | 8.77 | 8.77 | -1.13% | 86,080 |
| Jul 22, 2026 | 8.98 | 9.06 | 8.80 | 8.87 | 8.87 | -1.00% | 55,314 |
| Jul 21, 2026 | 8.86 | 9.02 | 8.80 | 8.96 | 8.96 | 1.24% | 127,449 |
| Jul 20, 2026 | 9.05 | 9.16 | 8.80 | 8.85 | 8.85 | -3.07% | 101,905 |
| Jul 17, 2026 | 9.23 | 9.30 | 9.10 | 9.13 | 9.13 | -1.19% | 153,827 |
| Jul 16, 2026 | 9.01 | 9.25 | 9.00 | 9.24 | 9.24 | 3.01% | 195,239 |
| Jul 15, 2026 | 8.97 | 9.06 | 8.95 | 8.97 | 8.97 | 0.22% | 66,699 |
| Jul 14, 2026 | 8.99 | 9.05 | 8.93 | 8.95 | 8.95 | -0.78% | 111,278 |
| Jul 13, 2026 | 9.05 | 9.10 | 9.01 | 9.02 | 9.02 | - | 88,646 |
| Jul 10, 2026 | 8.96 | 9.06 | 8.96 | 9.02 | 9.02 | 0.89% | 73,885 |
| Jul 9, 2026 | 8.85 | 8.96 | 8.85 | 8.94 | 8.94 | 0.68% | 53,158 |
| Jul 8, 2026 | 8.95 | 9.04 | 8.87 | 8.88 | 8.88 | -0.78% | 79,174 |
| Jul 7, 2026 | 9.06 | 9.10 | 8.95 | 8.95 | 8.95 | -0.78% | 86,011 |
| Jul 6, 2026 | 9.01 | 9.09 | 8.98 | 9.02 | 9.02 | -0.22% | 91,310 |
| Jul 2, 2026 | 9.07 | 9.14 | 8.98 | 9.04 | 9.04 | 0.11% | 115,340 |
| Jul 1, 2026 | 9.11 | 9.15 | 9.01 | 9.03 | 9.03 | -0.55% | 98,451 |
| Jun 30, 2026 | 8.89 | 9.10 | 8.86 | 9.08 | 9.08 | 1.23% | 150,754 |
| Jun 29, 2026 | 8.99 | 9.02 | 8.85 | 8.97 | 8.97 | -0.88% | 168,576 |
| Jun 26, 2026 | 8.78 | 9.10 | 8.78 | 9.05 | 9.05 | 3.67% | 756,190 |
| Jun 25, 2026 | 8.87 | 8.91 | 8.64 | 8.73 | 8.73 | -1.80% | 89,758 |
| Jun 24, 2026 | 8.67 | 8.96 | 8.67 | 8.89 | 8.89 | 3.37% | 164,865 |
| Jun 23, 2026 | 8.68 | 8.80 | 8.47 | 8.60 | 8.60 | -0.81% | 161,169 |
| Jun 22, 2026 | 8.49 | 8.71 | 8.49 | 8.67 | 8.67 | 2.60% | 232,250 |
| Jun 18, 2026 | 8.51 | 8.59 | 8.43 | 8.45 | 8.45 | -0.12% | 184,101 |
| Jun 17, 2026 | 8.31 | 8.67 | 8.31 | 8.46 | 8.46 | -0.59% | 230,957 |
| Jun 16, 2026 | 8.36 | 8.54 | 8.36 | 8.51 | 8.51 | 2.65% | 337,610 |
| Jun 15, 2026 | 8.46 | 8.52 | 8.28 | 8.29 | 8.29 | -1.78% | 120,471 |
| Jun 12, 2026 | 8.42 | 8.54 | 8.40 | 8.44 | 8.44 | 0.24% | 136,674 |
| Jun 11, 2026 | 8.46 | 8.49 | 8.39 | 8.42 | 8.42 | - | 109,601 |
| Jun 10, 2026 | 8.34 | 8.44 | 8.30 | 8.42 | 8.42 | 0.96% | 145,955 |
| Jun 9, 2026 | 8.19 | 8.38 | 8.17 | 8.34 | 8.34 | 2.33% | 221,267 |
| 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 |