Angel Oak Mortgage REIT, Inc. AOMR
NYSE · United States · Finance
$7.30-0.23 (-3.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.30 | -3.05% | $7.56 | $7.56 | $7.26 | 176.10K |
| 2026-09-29 | $7.53 | +2.17% | $7.46 | $7.63 | $7.43 | 205.60K |
| 2026-09-28 | $7.37 | -2.38% | $7.50 | $7.55 | $7.34 | 131.80K |
| 2026-09-25 | $7.55 | +1.21% | $7.52 | $7.59 | $7.37 | 223.40K |
| 2026-09-24 | $7.46 | -1.58% | $7.72 | $7.80 | $7.44 | 207.70K |
| 2026-09-23 | $7.58 | -4.41% | $7.90 | $7.90 | $7.53 | 201.00K |
| 2026-09-22 | $7.93 | -0.50% | $8.04 | $8.04 | $7.87 | 206.20K |
| 2026-09-21 | $7.97 | +0.89% | $7.95 | $8.04 | $7.94 | 137.20K |
| 2026-09-18 | $7.90 | -2.11% | $8.09 | $8.16 | $7.90 | 700.40K |
| 2026-09-17 | $8.07 | +0.87% | $8.09 | $8.15 | $8.02 | 93.90K |
| 2026-09-16 | $8.00 | -0.12% | $8.03 | $8.21 | $7.94 | 184.80K |
| 2026-09-15 | $8.01 | -0.37% | $8.08 | $8.09 | $8.01 | 80.60K |
| 2026-09-14 | $8.04 | -0.74% | $8.07 | $8.18 | $8.01 | 85.80K |
| 2026-09-11 | $8.10 | 0.00% | $8.14 | $8.22 | $8.08 | 118.90K |
| 2026-09-10 | $8.10 | -1.94% | $8.23 | $8.25 | $8.10 | 172.10K |
| 2026-09-09 | $8.26 | +0.36% | $8.24 | $8.28 | $8.21 | 105.40K |
| 2026-09-08 | $8.23 | -0.96% | $8.33 | $8.36 | $8.22 | 93.40K |
| 2026-09-04 | $8.31 | +0.73% | $8.29 | $8.36 | $8.26 | 76.50K |
| 2026-09-03 | $8.25 | 0.00% | $8.32 | $8.39 | $8.21 | 102.60K |
| 2026-09-02 | $8.25 | +0.61% | $8.26 | $8.37 | $8.21 | 84.40K |
| 2026-09-01 | $8.20 | -1.20% | $8.29 | $8.37 | $8.20 | 94.20K |
| 2026-08-31 | $8.30 | -0.48% | $8.21 | $8.38 | $8.20 | 180.60K |
| 2026-08-28 | $8.34 | -0.48% | $8.45 | $8.53 | $8.32 | 210.30K |
| 2026-08-27 | $8.38 | +0.24% | $8.35 | $8.46 | $8.33 | 126.60K |
| 2026-08-26 | $8.36 | -0.95% | $8.46 | $8.46 | $8.34 | 105.50K |
| 2026-08-25 | $8.44 | -0.24% | $8.50 | $8.52 | $8.32 | 120.20K |
| 2026-08-24 | $8.46 | +2.67% | $8.28 | $8.59 | $8.28 | 205.20K |
| 2026-08-21 | $8.24 | -5.50% | $8.44 | $8.48 | $8.22 | 307.90K |
| 2026-08-20 | $8.72 | -1.36% | $8.85 | $8.96 | $8.64 | 403.90K |
| 2026-08-19 | $8.84 | +0.23% | $8.83 | $8.96 | $8.83 | 158.90K |
| 2026-08-18 | $8.82 | -1.34% | $8.90 | $9.00 | $8.80 | 227.60K |
| 2026-08-17 | $8.94 | +0.11% | $8.94 | $8.98 | $8.82 | 232.50K |
| 2026-08-14 | $8.93 | -0.78% | $9.03 | $9.05 | $8.90 | 74.90K |
| 2026-08-13 | $9.00 | +1.01% | $8.97 | $9.05 | $8.93 | 68.90K |
| 2026-08-12 | $8.91 | -0.78% | $8.97 | $9.02 | $8.90 | 106.40K |
| 2026-08-11 | $8.98 | +0.34% | $8.93 | $9.11 | $8.93 | 88.10K |
| 2026-08-10 | $8.95 | -0.56% | $8.95 | $9.00 | $8.85 | 81.70K |
| 2026-08-07 | $9.00 | +1.35% | $8.90 | $9.11 | $8.90 | 91.80K |
| 2026-08-06 | $8.88 | -0.11% | $8.96 | $9.00 | $8.86 | 70.10K |
| 2026-08-05 | $8.89 | -2.52% | $9.20 | $9.20 | $8.84 | 119.60K |
| 2026-08-04 | $9.12 | +3.87% | $9.19 | $9.20 | $8.61 | 153.50K |
| 2026-08-03 | $8.78 | -0.79% | $8.98 | $8.98 | $8.78 | 153.00K |
| 2026-07-31 | $8.85 | -0.67% | $8.86 | $8.91 | $8.73 | 59.60K |
| 2026-07-30 | $8.91 | -1.22% | $9.03 | $9.03 | $8.72 | 74.00K |
| 2026-07-29 | $9.02 | +0.56% | $9.01 | $9.05 | $8.95 | 61.20K |
| 2026-07-28 | $8.97 | +0.45% | $8.94 | $9.04 | $8.92 | 70.80K |
| 2026-07-27 | $8.93 | +1.48% | $8.89 | $8.96 | $8.89 | 44.70K |
| 2026-07-24 | $8.80 | +0.34% | $8.83 | $8.88 | $8.78 | 98.90K |
| 2026-07-23 | $8.77 | -1.13% | $9.02 | $9.02 | $8.70 | 86.10K |
| 2026-07-22 | $8.87 | -1.00% | $8.98 | $9.06 | $8.80 | 55.30K |
| 2026-07-21 | $8.96 | +1.24% | $8.86 | $9.02 | $8.80 | 127.50K |
| 2026-07-20 | $8.85 | -3.07% | $9.05 | $9.16 | $8.80 | 101.90K |
| 2026-07-17 | $9.13 | -1.19% | $9.23 | $9.30 | $9.10 | 153.80K |
| 2026-07-16 | $9.24 | +3.01% | $9.01 | $9.25 | $9.00 | 195.20K |
| 2026-07-15 | $8.97 | +0.22% | $8.97 | $9.06 | $8.95 | 66.70K |
| 2026-07-14 | $8.95 | -0.78% | $8.99 | $9.05 | $8.93 | 111.30K |
| 2026-07-13 | $9.02 | 0.00% | $9.05 | $9.10 | $9.01 | 88.60K |
| 2026-07-10 | $9.02 | +0.89% | $8.96 | $9.06 | $8.96 | 73.90K |
| 2026-07-09 | $8.94 | +0.68% | $8.85 | $8.96 | $8.85 | 53.20K |
| 2026-07-08 | $8.88 | -0.78% | $8.95 | $9.04 | $8.87 | 79.20K |
| 2026-07-07 | $8.95 | -0.78% | $9.06 | $9.10 | $8.95 | 86.00K |
| 2026-07-06 | $9.02 | -0.22% | $9.01 | $9.09 | $8.98 | 91.40K |
| 2026-07-02 | $9.04 | +0.11% | $9.07 | $9.14 | $8.98 | 115.30K |
| 2026-07-01 | $9.03 | -0.55% | $9.11 | $9.15 | $9.01 | 98.50K |
| 2026-06-30 | $9.08 | +1.23% | $8.89 | $9.10 | $8.86 | 150.80K |
| 2026-06-29 | $8.97 | -0.88% | $8.99 | $9.02 | $8.85 | 168.80K |
| 2026-06-26 | $9.05 | +3.67% | $8.78 | $9.10 | $8.78 | 770.30K |
| 2026-06-25 | $8.73 | -1.80% | $8.87 | $8.91 | $8.64 | 90.80K |
| 2026-06-24 | $8.89 | +3.37% | $8.67 | $8.96 | $8.67 | 164.90K |
| 2026-06-23 | $8.60 | -0.81% | $8.68 | $8.80 | $8.47 | 161.20K |
| 2026-06-22 | $8.67 | +2.60% | $8.49 | $8.71 | $8.49 | 232.30K |
| 2026-06-18 | $8.45 | -0.12% | $8.51 | $8.59 | $8.43 | 185.10K |
| 2026-06-17 | $8.46 | -0.59% | $8.31 | $8.67 | $8.31 | 231.00K |
| 2026-06-16 | $8.51 | +2.65% | $8.36 | $8.53 | $8.36 | 337.60K |
| 2026-06-15 | $8.29 | -1.78% | $8.46 | $8.52 | $8.28 | 120.50K |
| 2026-06-12 | $8.44 | +0.24% | $8.42 | $8.54 | $8.40 | 137.00K |
| 2026-06-11 | $8.42 | 0.00% | $8.46 | $8.49 | $8.39 | 109.60K |
| 2026-06-10 | $8.42 | +0.96% | $8.34 | $8.44 | $8.30 | 146.00K |
| 2026-06-09 | $8.34 | +2.33% | $8.19 | $8.38 | $8.17 | 221.30K |
| 2026-06-08 | $8.15 | -1.45% | $8.27 | $8.38 | $8.15 | 135.90K |
| 2026-06-05 | $8.27 | +1.72% | $8.14 | $8.35 | $8.14 | 217.40K |
| 2026-06-04 | $8.13 | +1.88% | $8.05 | $8.24 | $8.05 | 109.80K |
| 2026-06-03 | $7.98 | -3.27% | $8.25 | $8.29 | $7.95 | 225.80K |
| 2026-06-02 | $8.25 | +1.23% | $8.16 | $8.28 | $8.15 | 70.30K |
| 2026-06-01 | $8.15 | -0.97% | $8.23 | $8.30 | $8.13 | 161.90K |
| 2026-05-29 | $8.23 | -0.96% | $8.35 | $8.39 | $8.22 | 120.90K |
| 2026-05-28 | $8.31 | -0.24% | $8.35 | $8.38 | $8.30 | 84.20K |
| 2026-05-27 | $8.33 | +1.96% | $8.22 | $8.40 | $8.20 | 156.30K |
| 2026-05-26 | $8.17 | +0.49% | $8.12 | $8.25 | $8.10 | 146.20K |
| 2026-05-22 | $8.13 | -3.79% | $8.20 | $8.28 | $8.10 | 205.90K |