Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.30
-0.04 (-0.48%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Angel Oak Mortgage REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 9.05 | 9.10 | 9.01 | 9.02 | 8.69 | - | 88,653 |
| Jul 10, 2026 | 8.96 | 9.06 | 8.96 | 9.02 | 8.69 | 0.89% | 73,887 |
| Jul 9, 2026 | 8.85 | 8.96 | 8.85 | 8.94 | 8.61 | 0.68% | 53,185 |
| Jul 8, 2026 | 8.95 | 9.04 | 8.87 | 8.88 | 8.55 | -0.78% | 79,174 |
| Jul 7, 2026 | 9.06 | 9.10 | 8.95 | 8.95 | 8.62 | -0.78% | 86,012 |
| Jul 6, 2026 | 9.01 | 9.09 | 8.98 | 9.02 | 8.69 | -0.22% | 91,410 |
| Jul 2, 2026 | 9.07 | 9.14 | 8.98 | 9.04 | 8.71 | 0.11% | 115,342 |
| Jul 1, 2026 | 9.11 | 9.15 | 9.01 | 9.03 | 8.70 | -0.55% | 98,468 |
| Jun 30, 2026 | 8.89 | 9.10 | 8.86 | 9.08 | 8.75 | 1.23% | 150,854 |
| Jun 29, 2026 | 8.99 | 9.02 | 8.85 | 8.97 | 8.64 | -0.88% | 168,794 |
| Jun 26, 2026 | 8.78 | 9.10 | 8.78 | 9.05 | 8.72 | 3.67% | 770,331 |
| Jun 25, 2026 | 8.87 | 8.91 | 8.64 | 8.73 | 8.41 | -1.80% | 90,832 |
| Jun 24, 2026 | 8.67 | 8.96 | 8.67 | 8.89 | 8.56 | 3.37% | 164,944 |
| Jun 23, 2026 | 8.68 | 8.80 | 8.47 | 8.60 | 8.28 | -0.81% | 161,181 |
| Jun 22, 2026 | 8.49 | 8.71 | 8.49 | 8.67 | 8.35 | 2.60% | 232,279 |