Skip to main content
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.58
0.00 (0.00%)
At close: Feb 27, 2026, 4:00 PM EST
8.58
0.00 (0.01%)
After-hours: Feb 27, 2026, 7:55 PM EST

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.598.628.388.608.600.23%103,930
Feb 26, 20268.428.608.418.588.583.12%93,166
Feb 25, 20268.488.688.208.328.32-0.24%76,699
Feb 24, 20268.398.488.298.348.340.24%72,522
Feb 23, 20268.558.658.318.328.32-3.59%147,962
Feb 20, 20268.718.748.628.638.63-4.11%162,968
Feb 19, 20269.129.128.919.008.68-0.77%287,638
Feb 18, 20269.139.209.079.078.75-0.77%95,730
Feb 17, 20269.119.209.059.148.820.22%79,631
Feb 13, 20268.989.228.989.128.801.67%88,768
Feb 12, 20269.019.048.908.978.650.56%59,543
Feb 11, 20269.019.038.928.928.60-0.34%32,625
Feb 10, 20268.969.058.948.958.630.56%62,536
Feb 9, 20268.968.988.768.908.58-0.34%83,270
Feb 6, 20268.848.978.848.938.611.71%64,975
Feb 5, 20268.828.868.768.788.47-0.45%51,594
Feb 4, 20268.928.998.828.828.51-1.01%60,116
Feb 3, 20268.999.078.758.918.59-1.22%121,490
Feb 2, 20269.009.058.919.028.700.56%73,028
Jan 30, 20269.079.108.878.978.65-1.64%117,464
Jan 29, 20269.049.128.949.128.801.22%42,461
Jan 28, 20268.999.098.939.018.690.11%74,246
Jan 27, 20269.009.058.919.008.680.11%49,325
Jan 26, 20269.099.098.918.998.67-1.32%94,575
Jan 23, 20269.159.159.049.118.79-0.44%39,195
Jan 22, 20269.249.279.129.158.82-0.44%60,360
Jan 21, 20269.069.199.039.198.861.66%57,059
Jan 20, 20269.119.259.039.048.72-2.27%55,123
Jan 16, 20269.119.279.099.258.921.09%79,364
Jan 15, 20269.009.178.939.158.821.22%63,765
Jan 14, 20268.879.058.879.048.721.69%39,846
Jan 13, 20269.009.008.848.898.57-1.00%72,635
Jan 12, 20268.909.028.778.988.660.90%75,362
Jan 9, 20268.728.968.728.908.581.83%108,601
Jan 8, 20268.578.808.578.748.431.27%50,659
Jan 7, 20268.678.778.588.638.320.12%84,227
Jan 6, 20268.608.668.588.628.31-0.58%131,928
Jan 5, 20268.608.738.558.678.360.93%100,949
Jan 2, 20268.608.648.548.598.28-0.23%82,669
Dec 31, 20258.638.678.548.618.30-0.81%412,019
Dec 30, 20258.628.708.608.688.370.46%48,768
Dec 29, 20258.698.698.568.648.33-0.35%75,116
Dec 26, 20258.708.748.628.678.36-0.23%42,541
Dec 24, 20258.628.758.548.698.380.70%49,485
Dec 23, 20258.738.808.628.638.32-1.60%92,237
Dec 22, 20258.768.798.728.778.460.69%65,882
Dec 19, 20258.868.908.718.718.40-2.02%172,742
Dec 18, 20258.878.968.878.898.571.02%69,033
Dec 17, 20258.688.898.688.808.491.15%90,424
Dec 16, 20258.838.878.698.708.39-1.14%106,197
Dec 15, 20258.978.978.808.808.49-1.57%105,714
Dec 12, 20258.908.988.898.948.620.90%82,469
Dec 11, 20258.878.908.818.868.540.45%85,904
Dec 10, 20258.728.878.728.828.511.03%79,655
Dec 9, 20258.698.788.678.738.420.11%86,834
Dec 8, 20258.808.838.688.728.41-1.36%76,091
Dec 5, 20258.788.918.788.848.530.57%120,139
Dec 4, 20258.908.938.788.798.48-1.35%90,784
Dec 3, 20258.818.918.818.918.591.83%70,567
Dec 2, 20258.868.868.738.758.44-1.57%76,307
Dec 1, 20258.738.968.738.898.571.02%157,299
Nov 28, 20258.758.808.698.808.491.03%47,680
Nov 26, 20258.598.808.598.718.401.28%140,785
Nov 25, 20258.368.638.368.608.292.87%107,721
Nov 24, 20258.308.388.268.368.060.48%78,772
Nov 21, 20258.228.368.168.328.021.71%102,310
Nov 20, 20258.308.368.178.187.89-0.85%209,657
Nov 19, 20258.238.368.218.257.96-0.48%175,112
Nov 18, 20258.608.638.288.298.00-6.75%368,373
Nov 17, 20258.979.058.868.898.27-0.67%373,548
Nov 14, 20258.968.978.838.958.32-0.11%117,711
Nov 13, 20258.909.138.868.968.330.67%180,221
Nov 12, 20258.958.988.898.908.27-0.22%69,887
Nov 11, 20258.688.948.678.928.292.88%89,271
Nov 10, 20259.159.188.648.678.06-3.99%274,191
Nov 7, 20259.089.088.909.038.40-0.33%118,449
Nov 6, 20259.199.489.059.068.42-0.98%107,891
Nov 5, 20259.229.309.129.158.51-0.22%91,818
Nov 4, 20259.049.179.019.178.530.99%149,360
Nov 3, 20259.039.109.029.088.440.11%85,284
Oct 31, 20259.049.109.009.078.43-69,887
Oct 30, 20259.089.119.019.078.430.33%62,649
Oct 29, 20259.339.389.039.048.40-3.11%158,408
Oct 28, 20259.309.369.279.338.670.76%92,917
Oct 27, 20259.409.439.249.268.61-1.07%92,352
Oct 24, 20259.369.459.349.368.700.65%77,995
Oct 23, 20259.439.439.289.308.65-1.17%40,736
Oct 22, 20259.349.469.329.418.751.18%148,198
Oct 21, 20259.189.349.189.308.65-84,940
Oct 20, 20259.149.309.109.308.652.31%46,051
Oct 17, 20259.209.329.099.098.45-1.84%66,245
Oct 16, 20259.289.369.149.268.61-0.43%120,396
Oct 15, 20259.269.309.249.308.650.76%81,416
Oct 14, 20259.029.259.029.238.581.32%38,902
Oct 13, 20259.059.118.989.118.471.22%100,184
Oct 10, 20259.209.279.009.008.37-2.07%126,723
Oct 9, 20259.429.429.199.198.54-2.13%59,024
Oct 8, 20259.369.399.309.398.730.75%51,928
Oct 7, 20259.419.419.329.328.67-0.85%54,253
Oct 6, 20259.499.509.379.408.74-0.95%71,965