Skip to main content
Angel Oak Mortgage REIT, Inc. (AOMR)
NYSE: AOMR · Real-Time Price · USD
9.18
+0.02 (0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
9.18
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.189.229.179.18-0.22%18,330
Apr 27, 20269.089.239.089.169.160.66%66,288
Apr 24, 20268.909.118.909.109.101.90%59,138
Apr 23, 20269.029.038.868.938.93-1.00%50,829
Apr 22, 20269.019.118.989.029.020.33%53,505
Apr 21, 20269.169.168.978.998.99-1.43%69,344
Apr 20, 20269.099.169.099.129.12-0.44%72,613
Apr 17, 20269.009.229.009.169.162.92%118,145
Apr 16, 20268.959.008.908.908.90-0.89%66,274
Apr 15, 20268.969.038.928.988.980.67%102,242
Apr 14, 20268.899.008.818.928.920.79%86,194
Apr 13, 20268.558.868.558.858.852.91%74,283
Apr 10, 20268.598.628.508.608.60-0.12%40,119
Apr 9, 20268.448.678.448.618.611.53%85,950
Apr 8, 20268.518.588.408.488.482.05%61,303
Apr 7, 20268.198.408.168.318.310.73%56,043
Apr 6, 20268.168.288.168.258.251.10%61,207
Apr 2, 20268.148.198.008.168.160.12%51,836
Apr 1, 20268.228.308.158.158.15-0.85%35,907
Mar 31, 20268.298.298.128.228.220.61%33,395
Mar 30, 20268.058.228.008.178.172.64%48,619
Mar 27, 20268.188.297.967.967.96-3.75%124,028
Mar 26, 20268.308.408.218.278.27-0.48%57,652
Mar 25, 20268.508.538.268.318.310.24%46,504
Mar 24, 20268.258.428.258.298.29-0.72%52,665
Mar 23, 20268.268.448.268.358.353.09%78,915
Mar 20, 20268.428.498.088.108.10-3.57%720,130
Mar 19, 20268.308.508.288.408.400.48%86,583
Mar 18, 20268.378.418.298.368.36-0.24%56,559
Mar 17, 20268.318.448.318.388.380.84%52,137
Mar 16, 20268.268.388.258.318.311.34%56,217
Mar 13, 20268.348.368.158.208.20-1.44%53,645
Mar 12, 20268.358.408.298.328.32-1.42%66,996
Mar 11, 20268.498.498.388.448.44-0.24%55,916
Mar 10, 20268.458.598.368.468.46-0.35%70,139
Mar 9, 20268.508.578.288.498.49-1.28%70,389
Mar 6, 20268.548.658.478.608.60-0.46%76,410
Mar 5, 20268.568.688.558.648.64-59,761
Mar 4, 20268.668.758.588.648.64-106,676
Mar 3, 20268.658.708.508.648.64-0.80%80,132
Mar 2, 20268.438.818.418.718.711.52%142,131
Feb 27, 20268.598.628.388.588.58-122,207
Feb 26, 20268.428.608.418.588.583.12%93,175
Feb 25, 20268.488.688.208.328.32-0.24%76,707
Feb 24, 20268.398.488.298.348.340.24%72,556
Feb 23, 20268.558.658.318.328.32-3.59%151,114
Feb 20, 20268.718.748.628.638.63-4.11%163,011
Feb 19, 20269.129.128.919.008.68-0.77%289,459
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