Skip to main content
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
8.84
+0.05 (0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.788.918.788.848.840.57%120,094
Dec 4, 20258.908.938.788.798.79-1.35%90,783
Dec 3, 20258.818.918.818.918.911.83%70,567
Dec 2, 20258.868.868.738.758.75-1.57%76,272
Dec 1, 20258.738.968.738.898.891.02%147,293
Nov 28, 20258.758.808.698.808.801.03%47,622
Nov 26, 20258.598.808.598.718.711.28%140,763
Nov 25, 20258.368.638.368.608.602.87%107,683
Nov 24, 20258.308.388.268.368.360.48%78,772
Nov 21, 20258.228.368.168.328.321.71%102,310
Nov 20, 20258.308.368.178.188.18-0.85%209,657
Nov 19, 20258.238.368.218.258.25-0.48%175,112
Nov 18, 20258.608.638.288.298.29-6.75%368,373
Nov 17, 20258.979.058.868.898.57-0.67%373,548
Nov 14, 20258.968.978.838.958.63-0.11%117,711
Nov 13, 20258.909.138.868.968.640.67%180,221
Nov 12, 20258.958.988.898.908.58-0.22%69,887
Nov 11, 20258.688.948.678.928.602.88%89,271
Nov 10, 20259.159.188.648.678.36-3.99%274,191
Nov 7, 20259.089.088.909.038.70-0.33%118,449
Nov 6, 20259.199.489.059.068.73-0.98%107,891
Nov 5, 20259.229.309.129.158.82-0.22%91,818
Nov 4, 20259.049.179.019.178.840.99%149,360
Nov 3, 20259.039.109.029.088.750.11%85,284
Oct 31, 20259.049.109.009.078.74-69,887
Oct 30, 20259.089.119.019.078.740.33%62,649
Oct 29, 20259.339.389.039.048.71-3.11%158,408
Oct 28, 20259.309.369.279.338.990.76%92,917
Oct 27, 20259.409.439.249.268.93-1.07%92,352
Oct 24, 20259.369.459.349.369.020.65%77,995
Oct 23, 20259.439.439.289.308.97-1.17%40,736
Oct 22, 20259.349.469.329.419.071.18%148,198
Oct 21, 20259.189.349.189.308.97-84,940
Oct 20, 20259.149.309.109.308.972.31%46,051
Oct 17, 20259.209.329.099.098.76-1.84%66,245
Oct 16, 20259.289.369.149.268.93-0.43%120,396
Oct 15, 20259.269.309.249.308.970.76%81,416
Oct 14, 20259.029.259.029.238.901.32%38,902
Oct 13, 20259.059.118.989.118.781.22%100,184
Oct 10, 20259.209.279.009.008.68-2.07%126,723
Oct 9, 20259.429.429.199.198.86-2.13%59,024
Oct 8, 20259.369.399.309.399.050.75%51,928
Oct 7, 20259.419.419.329.328.98-0.85%54,253
Oct 6, 20259.499.509.379.409.06-0.95%71,965
Oct 3, 20259.529.609.469.499.150.42%50,051
Oct 2, 20259.489.509.369.459.11-60,761
Oct 1, 20259.359.489.349.459.110.85%68,474
Sep 30, 20259.389.409.299.379.03-0.53%95,123
Sep 29, 20259.469.519.319.429.08-0.21%160,571
Sep 26, 20259.499.579.409.449.10-0.32%72,511
Sep 25, 20259.549.549.409.479.13-0.94%76,381
Sep 24, 20259.559.639.509.569.22-0.10%70,511
Sep 23, 20259.649.709.539.579.23-0.42%112,616
Sep 22, 20259.749.829.619.619.26-1.94%235,458
Sep 19, 20259.769.849.749.809.450.72%279,749
Sep 18, 20259.819.819.649.739.38-102,526
Sep 17, 20259.739.889.669.739.380.52%193,144
Sep 16, 20259.839.849.679.689.33-1.53%111,254
Sep 15, 20259.809.879.719.839.480.72%102,213
Sep 12, 20259.829.839.739.769.41-0.81%79,193
Sep 11, 20259.759.859.739.849.490.92%147,478
Sep 10, 20259.849.939.619.759.40-0.61%96,559
Sep 9, 20259.9510.099.809.819.46-1.51%176,591
Sep 8, 202510.1310.149.929.969.60-0.90%166,574
Sep 5, 20259.9510.129.9010.059.691.31%257,262
Sep 4, 20259.909.949.829.929.560.81%95,914
Sep 3, 20259.609.879.589.849.492.93%320,380
Sep 2, 20259.789.859.569.569.22-3.04%147,972
Aug 29, 20259.729.879.709.869.511.65%249,679
Aug 28, 20259.689.709.619.709.350.62%108,071
Aug 27, 20259.809.819.639.649.29-1.33%195,924
Aug 26, 20259.609.789.599.779.421.45%168,864
Aug 25, 20259.629.699.559.639.28-1.43%212,302
Aug 22, 20259.469.809.459.779.42-1.51%216,124
Aug 21, 20259.9310.059.909.929.25-0.80%804,275
Aug 20, 20259.8210.039.7910.009.332.25%331,739
Aug 19, 20259.749.849.689.789.121.35%347,037
Aug 18, 20259.829.849.649.659.00-1.33%228,298
Aug 15, 20259.789.889.669.789.121.35%189,572
Aug 14, 20259.519.739.459.659.001.15%246,524
Aug 13, 20259.229.559.169.548.904.03%317,698
Aug 12, 20259.199.209.109.178.550.88%171,291
Aug 11, 20259.129.178.959.098.48-0.44%129,940
Aug 8, 20259.049.189.029.138.521.78%101,660
Aug 7, 20259.119.128.918.978.37-0.33%90,605
Aug 6, 20258.619.048.619.008.403.93%118,196
Aug 5, 20259.209.248.518.668.08-8.17%372,871
Aug 4, 20259.219.459.219.438.802.61%88,694
Aug 1, 20259.169.279.099.198.57-0.76%101,093
Jul 31, 20259.329.369.269.268.64-1.17%42,978
Jul 30, 20259.479.509.349.378.74-0.95%50,362
Jul 29, 20259.609.609.469.468.83-0.84%30,679
Jul 28, 20259.699.699.549.548.90-1.04%30,375
Jul 25, 20259.629.689.599.648.990.94%37,910
Jul 24, 20259.569.699.559.558.91-0.93%74,099
Jul 23, 20259.589.689.469.648.990.52%43,853
Jul 22, 20259.369.609.369.598.952.24%98,513
Jul 21, 20259.379.479.349.388.750.21%41,914
Jul 18, 20259.479.519.309.368.73-0.64%75,185
Jul 17, 20259.469.499.389.428.79-0.84%71,351