NYSE : AOMR
Angel Oak Mortgage REIT, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 7.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 169.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Angel Oak Mortgage REIT, Inc. (AOMR) closed at 7.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.35 | 7.35 | 6.99 | 7.02 | 113,875 | -3.57% |
| 2026-10-29 | 7.27 | 7.35 | 7.18 | 7.28 | 106,722 | +0.69% |
| 2026-10-28 | 7.35 | 7.4 | 7.22 | 7.23 | 95,251 | -2.30% |
| 2026-10-27 | 7.41 | 7.44 | 7.33 | 7.4 | 106,094 | +0.27% |
| 2026-10-26 | 7.4 | 7.48 | 7.32 | 7.38 | 88,525 | +0.14% |
| 2026-10-23 | 7.32 | 7.38 | 7.24 | 7.37 | 55,965 | +0.82% |
| 2026-10-22 | 7.14 | 7.39 | 7.14 | 7.31 | 75,309 | +2.96% |
| 2026-10-21 | 7.23 | 7.296 | 7.07 | 7.1 | 124,920 | -1.39% |
| 2026-10-20 | 7.08 | 7.33 | 7.08 | 7.2 | 91,662 | +1.98% |
| 2026-10-19 | 7.19 | 7.195 | 7.03 | 7.06 | 99,390 | -1.81% |
| 2026-10-16 | 7.27 | 7.29 | 7.12 | 7.19 | 57,540 | -0.42% |
| 2026-10-15 | 7.07 | 7.29 | 6.98 | 7.22 | 122,112 | +3.44% |
| 2026-10-14 | 7.01 | 7.05 | 6.96 | 6.98 | 86,680 | -1.27% |
| 2026-10-13 | 7.25 | 7.3 | 7.021 | 7.07 | 106,330 | -1.53% |
| 2026-10-12 | 7.23 | 7.25 | 7.13 | 7.18 | 118,835 | -1.10% |
| 2026-10-09 | 7.26 | 7.26 | 7.16 | 7.26 | 110,158 | -0.14% |
| 2026-10-08 | 7.15 | 7.28 | 7.13 | 7.27 | 132,275 | +1.82% |
| 2026-10-07 | 7.3 | 7.3 | 7.14 | 7.14 | 100,999 | -3.25% |
| 2026-10-06 | 7.28 | 7.43 | 7.251 | 7.38 | 83,191 | +1.79% |
| 2026-10-05 | 7.28 | 7.36 | 7.235 | 7.25 | 112,998 | -0.96% |
| 2026-10-02 | 7.36 | 7.4 | 7.195 | 7.32 | 117,654 | +0.69% |
| 2026-10-01 | 7.29 | 7.303 | 7.11 | 7.27 | 179,355 | -0.41% |
| 2026-09-30 | 7.56 | 7.56 | 7.26 | 7.3 | 176,141 | -3.05% |
| 2026-09-29 | 7.46 | 7.63 | 7.43 | 7.53 | 205,467 | +2.17% |
| 2026-09-28 | 7.5 | 7.55 | 7.34 | 7.37 | 131,349 | -2.38% |
| 2026-09-25 | 7.52 | 7.59 | 7.37 | 7.55 | 223,399 | +1.21% |
| 2026-09-24 | 7.72 | 7.8 | 7.44 | 7.46 | 207,670 | -1.58% |
| 2026-09-23 | 7.9 | 7.9 | 7.525 | 7.58 | 200,954 | -4.41% |
| 2026-09-22 | 8.04 | 8.04 | 7.87 | 7.93 | 206,076 | -0.50% |
| 2026-09-21 | 7.95 | 8.04 | 7.94 | 7.97 | 137,207 | +0.89% |
| 2026-09-18 | 8.09 | 8.16 | 7.9 | 7.9 | 574,895 | -2.11% |
| 2026-09-17 | 8.09 | 8.15 | 8.02 | 8.07 | 93,934 | +0.88% |
| 2026-09-16 | 8.03 | 8.21 | 7.94 | 8 | 184,676 | -0.12% |
| 2026-09-15 | 8.08 | 8.09 | 8.01 | 8.01 | 80,555 | -0.37% |
| 2026-09-14 | 8.07 | 8.18 | 8.01 | 8.04 | 85,823 | -0.74% |
| 2026-09-11 | 8.14 | 8.22 | 8.08 | 8.1 | 118,947 | +0.00% |
| 2026-09-10 | 8.23 | 8.25 | 8.1 | 8.1 | 170,509 | -1.94% |
| 2026-09-09 | 8.24 | 8.28 | 8.21 | 8.26 | 105,443 | +0.36% |
| 2026-09-08 | 8.33 | 8.36 | 8.22 | 8.23 | 91,193 | -0.96% |
| 2026-09-04 | 8.29 | 8.365 | 8.26 | 8.31 | 76,467 | +0.73% |
| 2026-09-03 | 8.32 | 8.39 | 8.21 | 8.25 | 102,602 | +0.00% |
| 2026-09-02 | 8.26 | 8.37 | 8.21 | 8.25 | 84,193 | +0.61% |
| 2026-09-01 | 8.29 | 8.37 | 8.2 | 8.2 | 93,986 | -1.20% |
| 2026-08-31 | 8.21 | 8.38 | 8.2 | 8.3 | 180,618 | -0.48% |
| 2026-08-28 | 8.45 | 8.535 | 8.32 | 8.34 | 210,314 | -0.48% |
| 2026-08-27 | 8.35 | 8.46 | 8.327 | 8.38 | 126,548 | +0.24% |
| 2026-08-26 | 8.46 | 8.46 | 8.34 | 8.36 | 105,491 | -0.95% |
| 2026-08-25 | 8.5 | 8.52 | 8.321 | 8.44 | 120,204 | -0.24% |
| 2026-08-24 | 8.28 | 8.592 | 8.28 | 8.46 | 205,205 | +2.67% |
| 2026-08-21 | 8.44 | 8.48 | 8.22 | 8.24 | 307,767 | -1.90% |
| 2026-08-20 | 8.85 | 8.96 | 8.64 | 8.72 | 401,891 | -1.36% |
| 2026-08-19 | 8.83 | 8.96 | 8.83 | 8.84 | 158,935 | +0.23% |
| 2026-08-18 | 8.9 | 9 | 8.8 | 8.82 | 227,581 | -1.34% |
| 2026-08-17 | 8.94 | 8.98 | 8.82 | 8.94 | 232,557 | +0.11% |
| 2026-08-14 | 9.03 | 9.05 | 8.9 | 8.93 | 74,950 | -0.78% |
| 2026-08-13 | 8.97 | 9.045 | 8.93 | 9 | 68,866 | +1.01% |
| 2026-08-12 | 8.97 | 9.016 | 8.9 | 8.91 | 106,360 | -0.78% |
| 2026-08-11 | 8.93 | 9.11 | 8.93 | 8.98 | 88,125 | +0.34% |
| 2026-08-10 | 8.95 | 9 | 8.85 | 8.95 | 81,732 | -0.56% |
| 2026-08-07 | 8.9 | 9.11 | 8.9 | 9 | 91,855 | +1.35% |
| 2026-08-06 | 8.96 | 9.003 | 8.86 | 8.88 | 70,112 | -0.11% |
| 2026-08-05 | 9.2 | 9.2 | 8.84 | 8.89 | 119,587 | -2.52% |
| 2026-08-04 | 9.19 | 9.2 | 8.608 | 9.12 | 153,538 | +3.87% |
| 2026-08-03 | 8.98 | 8.98 | 8.78 | 8.78 | 153,040 | -0.79% |
| 2026-07-31 | 8.86 | 8.91 | 8.73 | 8.85 | 59,596 | -0.67% |
| 2026-07-30 | 9.03 | 9.035 | 8.72 | 8.91 | 74,059 | -1.22% |
| 2026-07-29 | 9.01 | 9.05 | 8.955 | 9.02 | 61,184 | +0.56% |
| 2026-07-28 | 8.94 | 9.036 | 8.92 | 8.97 | 70,798 | +0.45% |
| 2026-07-27 | 8.89 | 8.96 | 8.89 | 8.93 | 44,686 | +1.48% |
| 2026-07-24 | 8.83 | 8.884 | 8.78 | 8.8 | 98,878 | +0.34% |
| 2026-07-23 | 9.02 | 9.02 | 8.7 | 8.77 | 86,081 | -1.13% |
| 2026-07-22 | 8.98 | 9.061 | 8.8 | 8.87 | 55,327 | -1.00% |
| 2026-07-21 | 8.86 | 9.02 | 8.8 | 8.96 | 127,452 | +1.24% |
| 2026-07-20 | 9.05 | 9.16 | 8.8 | 8.85 | 101,908 | -3.07% |
| 2026-07-17 | 9.23 | 9.3 | 9.1 | 9.13 | 153,827 | -1.19% |
| 2026-07-16 | 9.01 | 9.25 | 9 | 9.24 | 195,240 | +3.01% |
| 2026-07-15 | 8.97 | 9.06 | 8.95 | 8.97 | 66,700 | +0.22% |
| 2026-07-14 | 8.99 | 9.05 | 8.93 | 8.95 | 111,431 | -0.78% |
| 2026-07-13 | 9.05 | 9.099 | 9.005 | 9.02 | 88,653 | +0.00% |
| 2026-07-10 | 8.96 | 9.06 | 8.96 | 9.02 | 73,887 | +0.89% |
| 2026-07-09 | 8.85 | 8.96 | 8.85 | 8.94 | 53,185 | +0.68% |
| 2026-07-08 | 8.95 | 9.04 | 8.87 | 8.88 | 79,174 | -0.78% |
| 2026-07-07 | 9.06 | 9.1 | 8.95 | 8.95 | 86,012 | -0.78% |
| 2026-07-06 | 9.01 | 9.09 | 8.98 | 9.02 | 91,410 | -0.22% |
| 2026-07-02 | 9.07 | 9.14 | 8.975 | 9.04 | 115,342 | +0.11% |
| 2026-07-01 | 9.11 | 9.15 | 9.01 | 9.03 | 98,468 | -0.55% |
| 2026-06-30 | 8.89 | 9.1 | 8.86 | 9.08 | 150,854 | +1.23% |
| 2026-06-29 | 8.99 | 9.02 | 8.845 | 8.97 | 168,794 | -0.88% |
| 2026-06-26 | 8.78 | 9.1 | 8.78 | 9.05 | 770,331 | +3.67% |
| 2026-06-25 | 8.87 | 8.91 | 8.64 | 8.73 | 90,832 | -1.80% |
| 2026-06-24 | 8.67 | 8.96 | 8.67 | 8.89 | 164,944 | +3.37% |
| 2026-06-23 | 8.68 | 8.795 | 8.47 | 8.6 | 161,181 | -0.81% |
| 2026-06-22 | 8.49 | 8.71 | 8.49 | 8.67 | 232,279 | +2.60% |
| 2026-06-18 | 8.51 | 8.59 | 8.43 | 8.45 | 185,111 | -0.12% |
| 2026-06-17 | 8.31 | 8.67 | 8.31 | 8.46 | 231,016 | -0.59% |
| 2026-06-16 | 8.36 | 8.535 | 8.36 | 8.51 | 337,622 | +2.65% |
| 2026-06-15 | 8.46 | 8.52 | 8.28 | 8.29 | 120,578 | -1.78% |
| 2026-06-12 | 8.42 | 8.54 | 8.4 | 8.44 | 136,954 | +0.24% |
| 2026-06-11 | 8.46 | 8.49 | 8.39 | 8.42 | 109,631 | +0.00% |
| 2026-06-10 | 8.34 | 8.44 | 8.3 | 8.42 | 145,960 | +0.96% |
| 2026-06-09 | 8.19 | 8.38 | 8.17 | 8.34 | 221,281 | +2.33% |
| 2026-06-08 | 8.27 | 8.38 | 8.15 | 8.15 | 136,026 | -1.45% |
| 2026-06-05 | 8.14 | 8.35 | 8.135 | 8.27 | 217,370 | +1.72% |
| 2026-06-04 | 8.05 | 8.24 | 8.049 | 8.13 | 109,780 | +1.88% |
| 2026-06-03 | 8.25 | 8.29 | 7.955 | 7.98 | 225,792 | -3.27% |
| 2026-06-02 | 8.16 | 8.28 | 8.145 | 8.25 | 70,263 | +1.23% |
| 2026-06-01 | 8.23 | 8.3 | 8.13 | 8.15 | 161,924 | -0.97% |
| 2026-05-29 | 8.35 | 8.39 | 8.22 | 8.23 | 120,883 | -0.96% |
| 2026-05-28 | 8.35 | 8.38 | 8.3 | 8.31 | 84,159 | -0.24% |
| 2026-05-27 | 8.22 | 8.4 | 8.2 | 8.33 | 156,321 | +1.96% |
| 2026-05-26 | 8.12 | 8.25 | 8.095 | 8.17 | 146,227 | +0.49% |
| 2026-05-22 | 8.2 | 8.278 | 8.1 | 8.13 | 205,974 | +0.00% |
| 2026-05-21 | 8.38 | 8.52 | 8.33 | 8.45 | 209,570 | +0.60% |
| 2026-05-20 | 8.29 | 8.44 | 8.26 | 8.4 | 128,695 | +1.82% |
| 2026-05-19 | 8.25 | 8.39 | 8.2 | 8.25 | 88,618 | -0.36% |
| 2026-05-18 | 8.34 | 8.41 | 8.264 | 8.28 | 91,229 | -0.36% |
| 2026-05-15 | 8.44 | 8.553 | 8.3 | 8.31 | 115,877 | -2.35% |
| 2026-05-14 | 8.57 | 8.652 | 8.5 | 8.51 | 77,225 | -0.12% |
| 2026-05-13 | 8.54 | 8.62 | 8.49 | 8.52 | 116,245 | -0.70% |
| 2026-05-12 | 8.54 | 8.755 | 8.51 | 8.58 | 101,791 | +0.94% |