Angel Oak Mortgage Inc. (AOMR)
NYSE: AOMR
· Real-Time Price · USD
9.11
-0.15 (-1.62%)
At close: Oct 17, 2025, 3:59 PM
8.99
-1.32%
After-hours: Oct 17, 2025, 04:50 PM EDT
AOMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 9.28 | 9.36 | 9.14 | 9.26 | 9.26 | -0.43% | 120,371 |
| Oct 15, 2025 | 9.26 | 9.30 | 9.24 | 9.30 | 9.30 | 0.76% | 81,416 |
| Oct 14, 2025 | 9.02 | 9.25 | 9.02 | 9.23 | 9.23 | 1.32% | 38,902 |
| Oct 13, 2025 | 9.05 | 9.11 | 8.98 | 9.11 | 9.11 | 1.22% | 100,200 |
| Oct 10, 2025 | 9.20 | 9.27 | 9.00 | 9.00 | 9.00 | -2.07% | 126,723 |
| Oct 9, 2025 | 9.42 | 9.42 | 9.19 | 9.19 | 9.19 | -2.13% | 59,024 |
| Oct 8, 2025 | 9.36 | 9.39 | 9.30 | 9.39 | 9.39 | 0.75% | 51,928 |
| Oct 7, 2025 | 9.41 | 9.41 | 9.32 | 9.32 | 9.32 | -0.85% | 54,253 |
| Oct 6, 2025 | 9.49 | 9.50 | 9.37 | 9.40 | 9.40 | -0.95% | 71,965 |
| Oct 3, 2025 | 9.52 | 9.60 | 9.46 | 9.49 | 9.49 | 0.42% | 50,051 |
| Oct 2, 2025 | 9.48 | 9.50 | 9.36 | 9.45 | 9.45 | 0.00% | 60,800 |
| Oct 1, 2025 | 9.35 | 9.48 | 9.34 | 9.45 | 9.45 | 0.85% | 68,474 |
| Sep 30, 2025 | 9.38 | 9.40 | 9.29 | 9.37 | 9.37 | -0.53% | 95,123 |
| Sep 29, 2025 | 9.46 | 9.51 | 9.31 | 9.42 | 9.42 | -0.21% | 160,600 |
| Sep 26, 2025 | 9.49 | 9.57 | 9.40 | 9.44 | 9.44 | -0.32% | 72,511 |
| Sep 25, 2025 | 9.54 | 9.54 | 9.40 | 9.47 | 9.47 | -0.94% | 76,400 |
| Sep 24, 2025 | 9.55 | 9.63 | 9.49 | 9.56 | 9.56 | -0.10% | 70,511 |
| Sep 23, 2025 | 9.64 | 9.70 | 9.53 | 9.57 | 9.57 | -0.42% | 112,616 |
| Sep 22, 2025 | 9.74 | 9.82 | 9.61 | 9.61 | 9.61 | -1.94% | 235,500 |
| Sep 19, 2025 | 9.76 | 9.84 | 9.74 | 9.80 | 9.80 | 0.72% | 279,749 |
Page 1 of 55