Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
9.18
+0.02 (0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
9.09
-0.09 (-0.98%)
After-hours: Apr 28, 2026, 4:42 PM EDT

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.189.229.179.18-0.22%18,330
Apr 27, 20269.089.239.089.169.160.66%66,288
Apr 24, 20268.909.118.909.109.101.90%59,138
Apr 23, 20269.029.038.868.938.93-1.00%50,829
Apr 22, 20269.019.118.989.029.020.33%53,505
Apr 21, 20269.169.168.978.998.99-1.43%69,344
Apr 20, 20269.099.169.099.129.12-0.44%72,613
Apr 17, 20269.009.229.009.169.162.92%118,145
Apr 16, 20268.959.008.908.908.90-0.89%66,274
Apr 15, 20268.969.038.928.988.980.67%102,242
Apr 14, 20268.899.008.818.928.920.79%86,194
Apr 13, 20268.558.868.558.858.852.91%74,283
Apr 10, 20268.598.628.508.608.60-0.12%40,119
Apr 9, 20268.448.678.448.618.611.53%85,950
Apr 8, 20268.518.588.408.488.482.05%61,303
Apr 7, 20268.198.408.168.318.310.73%56,043
Apr 6, 20268.168.288.168.258.251.10%61,207
Apr 2, 20268.148.198.008.168.160.12%51,836
Apr 1, 20268.228.308.158.158.15-0.85%35,907
Mar 31, 20268.298.298.128.228.220.61%33,395
Mar 30, 20268.058.228.008.178.172.64%48,619
Mar 27, 20268.188.297.967.967.96-3.75%124,028
Mar 26, 20268.308.408.218.278.27-0.48%57,652
Mar 25, 20268.508.538.268.318.310.24%46,504
Mar 24, 20268.258.428.258.298.29-0.72%52,665
Mar 23, 20268.268.448.268.358.353.09%78,915
Mar 20, 20268.428.498.088.108.10-3.57%720,130
Mar 19, 20268.308.508.288.408.400.48%86,583
Mar 18, 20268.378.418.298.368.36-0.24%56,559
Mar 17, 20268.318.448.318.388.380.84%52,137
Mar 16, 20268.268.388.258.318.311.34%56,217
Mar 13, 20268.348.368.158.208.20-1.44%53,645
Mar 12, 20268.358.408.298.328.32-1.42%66,996
Mar 11, 20268.498.498.388.448.44-0.24%55,916
Mar 10, 20268.458.598.368.468.46-0.35%70,139
Mar 9, 20268.508.578.288.498.49-1.28%70,389
Mar 6, 20268.548.658.478.608.60-0.46%76,410
Mar 5, 20268.568.688.558.648.64-59,761
Mar 4, 20268.668.758.588.648.64-106,676
Mar 3, 20268.658.708.508.648.64-0.80%80,132
Mar 2, 20268.438.818.418.718.711.52%142,131
Feb 27, 20268.598.628.388.588.58-122,207
Feb 26, 20268.428.608.418.588.583.12%93,175
Feb 25, 20268.488.688.208.328.32-0.24%76,707
Feb 24, 20268.398.488.298.348.340.24%72,556
Feb 23, 20268.558.658.318.328.32-3.59%151,114
Feb 20, 20268.718.748.628.638.63-4.11%163,011
Feb 19, 20269.129.128.919.008.68-0.77%289,459
Feb 18, 20269.139.209.079.078.75-0.77%95,730
Feb 17, 20269.119.209.059.148.820.22%79,631