Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
6.20
-0.04 (-0.64%)
At close: Nov 10, 2026, 4:00 PM EST
6.28
+0.08 (1.29%)
Pre-market: Nov 11, 2026, 9:13 AM EST
Angel Oak Mortgage REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.23 | 6.31 | 6.15 | 6.20 | 6.20 | -0.64% | 72,613 |
| Nov 9, 2026 | 6.06 | 6.31 | 5.95 | 6.24 | 6.24 | 4.87% | 142,275 |
| Nov 6, 2026 | 6.20 | 6.26 | 5.94 | 5.95 | 5.95 | -3.57% | 167,308 |
| Nov 5, 2026 | 6.52 | 6.70 | 6.10 | 6.17 | 6.17 | -4.49% | 133,617 |
| Nov 4, 2026 | 6.39 | 6.70 | 6.38 | 6.46 | 6.46 | 2.87% | 304,762 |
| Nov 3, 2026 | 6.97 | 7.01 | 6.14 | 6.28 | 6.28 | -12.17% | 387,976 |
| Nov 2, 2026 | 7.12 | 7.24 | 7.10 | 7.15 | 7.15 | 1.85% | 111,540 |
| Oct 30, 2026 | 7.35 | 7.35 | 6.99 | 7.02 | 7.02 | -3.57% | 113,875 |
| Oct 29, 2026 | 7.27 | 7.35 | 7.18 | 7.28 | 7.28 | 0.69% | 106,722 |
| Oct 28, 2026 | 7.35 | 7.40 | 7.22 | 7.23 | 7.23 | -2.30% | 95,251 |
| Oct 27, 2026 | 7.41 | 7.44 | 7.33 | 7.40 | 7.40 | 0.27% | 106,094 |
| Oct 26, 2026 | 7.40 | 7.48 | 7.32 | 7.38 | 7.38 | 0.14% | 88,525 |
| Oct 23, 2026 | 7.32 | 7.38 | 7.24 | 7.37 | 7.37 | 0.82% | 55,965 |
| Oct 22, 2026 | 7.14 | 7.39 | 7.14 | 7.31 | 7.31 | 2.96% | 75,309 |
| Oct 21, 2026 | 7.23 | 7.30 | 7.07 | 7.10 | 7.10 | -1.39% | 124,920 |
| Oct 20, 2026 | 7.08 | 7.33 | 7.08 | 7.20 | 7.20 | 1.98% | 91,662 |
| Oct 19, 2026 | 7.19 | 7.20 | 7.03 | 7.06 | 7.06 | -1.81% | 99,390 |
| Oct 16, 2026 | 7.27 | 7.29 | 7.12 | 7.19 | 7.19 | -0.42% | 57,540 |
| Oct 15, 2026 | 7.07 | 7.29 | 6.98 | 7.22 | 7.22 | 3.44% | 122,112 |
| Oct 14, 2026 | 7.01 | 7.05 | 6.96 | 6.98 | 6.98 | -1.27% | 86,680 |
| Oct 13, 2026 | 7.25 | 7.30 | 7.02 | 7.07 | 7.07 | -1.53% | 106,330 |
| Oct 12, 2026 | 7.23 | 7.25 | 7.13 | 7.18 | 7.18 | -1.10% | 118,835 |
| Oct 9, 2026 | 7.26 | 7.26 | 7.16 | 7.26 | 7.26 | -0.14% | 110,158 |
| Oct 8, 2026 | 7.15 | 7.28 | 7.13 | 7.27 | 7.27 | 1.82% | 132,275 |
| Oct 7, 2026 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | -3.25% | 100,999 |
| Oct 6, 2026 | 7.28 | 7.43 | 7.25 | 7.38 | 7.38 | 1.79% | 83,191 |
| Oct 5, 2026 | 7.28 | 7.36 | 7.24 | 7.25 | 7.25 | -0.96% | 112,998 |
| Oct 2, 2026 | 7.36 | 7.40 | 7.20 | 7.32 | 7.32 | 0.69% | 117,654 |
| Oct 1, 2026 | 7.29 | 7.30 | 7.11 | 7.27 | 7.27 | -0.41% | 179,355 |
| Sep 30, 2026 | 7.56 | 7.56 | 7.26 | 7.30 | 7.30 | -3.05% | 176,141 |
| Sep 29, 2026 | 7.46 | 7.63 | 7.43 | 7.53 | 7.53 | 2.17% | 205,467 |
| Sep 28, 2026 | 7.50 | 7.55 | 7.34 | 7.37 | 7.37 | -2.38% | 131,349 |
| Sep 25, 2026 | 7.52 | 7.59 | 7.37 | 7.55 | 7.55 | 1.21% | 223,399 |
| Sep 24, 2026 | 7.72 | 7.80 | 7.44 | 7.46 | 7.46 | -1.58% | 207,670 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.53 | 7.58 | 7.58 | -4.41% | 200,954 |
| 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 |