Angel Oak Mortgage Inc. (AOMR)
9.57
0.00 (0.00%)
At close: Mar 31, 2025, 11:27 AM
Angel Oak Mortgage Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.70 | 9.70 | 9.52 | 9.57 | -0.11 | -1.14% | 80,279 |
| Mar 27, 2025 | 9.65 | 9.73 | 9.62 | 9.68 | 0.05 | 0.52% | 52,244 |
| Mar 26, 2025 | 9.69 | 9.69 | 9.56 | 9.63 | -0.05 | -0.52% | 54,718 |
| Mar 25, 2025 | 9.77 | 9.84 | 9.66 | 9.68 | -0.08 | -0.82% | 55,900 |
| Mar 24, 2025 | 9.75 | 9.83 | 9.70 | 9.76 | 0.08 | 0.83% | 77,200 |
| Mar 21, 2025 | 9.80 | 9.84 | 9.66 | 9.68 | -0.13 | -1.33% | 165,684 |
| Mar 20, 2025 | 9.70 | 9.87 | 9.70 | 9.81 | 0.02 | 0.20% | 83,594 |
| Mar 19, 2025 | 9.73 | 9.82 | 9.71 | 9.79 | 0.02 | 0.20% | 105,837 |
| Mar 18, 2025 | 9.65 | 9.78 | 9.58 | 9.77 | 0.12 | 1.24% | 91,231 |
| Mar 17, 2025 | 9.61 | 9.69 | 9.60 | 9.65 | 0.00 | 0.00% | 90,929 |
| Mar 14, 2025 | 9.60 | 9.68 | 9.57 | 9.65 | 0.11 | 1.15% | 68,100 |
| Mar 13, 2025 | 9.66 | 9.72 | 9.46 | 9.54 | -0.07 | -0.73% | 100,000 |
| Mar 12, 2025 | 9.69 | 9.70 | 9.52 | 9.61 | 0.02 | 0.21% | 76,059 |
| Mar 11, 2025 | 9.67 | 9.67 | 9.45 | 9.59 | -0.05 | -0.52% | 244,393 |
| Mar 10, 2025 | 9.68 | 9.88 | 9.54 | 9.64 | -0.09 | -0.92% | 126,462 |
| Mar 7, 2025 | 9.61 | 9.79 | 9.61 | 9.73 | 0.15 | 1.57% | 90,500 |
| Mar 6, 2025 | 9.79 | 9.88 | 9.55 | 9.58 | -0.25 | -2.54% | 179,149 |
| Mar 5, 2025 | 9.84 | 10.01 | 9.70 | 9.83 | 0.02 | 0.20% | 130,725 |
| Mar 4, 2025 | 9.50 | 10.10 | 9.45 | 9.81 | 0.25 | 2.62% | 346,871 |
| Mar 3, 2025 | 9.93 | 9.99 | 9.40 | 9.56 | -0.41 | -4.11% | 456,446 |
| Feb 28, 2025 | 9.92 | 9.97 | 9.76 | 9.97 | 0.06 | 0.61% | 202,758 |
| Feb 27, 2025 | 9.94 | 10.04 | 9.85 | 9.91 | -0.01 | -0.10% | 81,300 |
| Feb 26, 2025 | 9.94 | 10.09 | 9.85 | 9.92 | -0.03 | -0.30% | 269,739 |
| Feb 25, 2025 | 9.62 | 10.01 | 9.62 | 9.95 | 0.37 | 3.86% | 161,500 |
| Feb 24, 2025 | 9.79 | 9.79 | 9.44 | 9.58 | -0.15 | -1.54% | 240,718 |
| Feb 21, 2025 | 9.74 | 9.89 | 9.65 | 9.73 | -0.40 | -3.95% | 487,906 |
| Feb 20, 2025 | 10.75 | 10.75 | 10.08 | 10.13 | -0.55 | -5.15% | 753,905 |
| Feb 19, 2025 | 10.75 | 10.75 | 10.54 | 10.68 | -0.04 | -0.37% | 227,016 |
| Feb 18, 2025 | 10.61 | 10.86 | 10.61 | 10.72 | 0.15 | 1.42% | 204,551 |
| Feb 14, 2025 | 10.82 | 10.83 | 10.55 | 10.57 | -0.22 | -2.04% | 231,437 |
| Feb 13, 2025 | 10.80 | 10.88 | 10.67 | 10.79 | 0.14 | 1.31% | 122,400 |
| Feb 12, 2025 | 10.70 | 10.76 | 10.59 | 10.65 | -0.08 | -0.75% | 82,634 |
| Feb 11, 2025 | 10.68 | 10.79 | 10.64 | 10.73 | 0.08 | 0.75% | 117,903 |
| Feb 10, 2025 | 10.59 | 10.83 | 10.52 | 10.65 | 0.16 | 1.53% | 163,244 |
| Feb 7, 2025 | 10.37 | 10.53 | 10.29 | 10.49 | 0.15 | 1.45% | 128,837 |
| Feb 6, 2025 | 10.40 | 10.40 | 10.25 | 10.34 | 0.02 | 0.19% | 51,500 |
| Feb 5, 2025 | 10.32 | 10.32 | 10.26 | 10.32 | 0.02 | 0.19% | 46,300 |
| Feb 4, 2025 | 10.15 | 10.33 | 10.08 | 10.30 | 0.17 | 1.68% | 60,812 |
| Feb 3, 2025 | 10.12 | 10.27 | 10.05 | 10.13 | -0.09 | -0.88% | 78,900 |
| Jan 31, 2025 | 10.18 | 10.28 | 10.14 | 10.22 | 0.01 | 0.10% | 55,949 |
| Jan 30, 2025 | 10.08 | 10.21 | 10.05 | 10.21 | 0.16 | 1.59% | 40,054 |
| Jan 29, 2025 | 10.09 | 10.16 | 9.98 | 10.05 | -0.06 | -0.59% | 44,100 |
| Jan 28, 2025 | 10.09 | 10.17 | 10.08 | 10.11 | 0.00 | 0.00% | 51,450 |
| Jan 27, 2025 | 10.18 | 10.28 | 10.10 | 10.11 | -0.03 | -0.30% | 84,100 |
| Jan 24, 2025 | 10.00 | 10.17 | 10.00 | 10.14 | 0.07 | 0.70% | 45,800 |
| Jan 23, 2025 | 10.08 | 10.08 | 9.96 | 10.07 | -0.01 | -0.10% | 35,100 |
| Jan 22, 2025 | 10.11 | 10.12 | 10.08 | 10.08 | -0.03 | -0.30% | 42,805 |
| Jan 21, 2025 | 10.16 | 10.16 | 10.04 | 10.11 | 0.03 | 0.30% | 61,000 |
| Jan 17, 2025 | 9.95 | 10.20 | 9.86 | 10.08 | 0.18 | 1.82% | 86,300 |
| Jan 16, 2025 | 9.71 | 9.91 | 9.70 | 9.90 | 0.19 | 1.96% | 61,900 |