Angel Oak Mortgage Inc. (AOMR)
NYSE: AOMR
· Real-Time Price · USD
10.04
0.12 (1.21%)
At close: Sep 05, 2025, 3:59 PM
10.05
0.05%
After-hours: Sep 05, 2025, 04:32 PM EDT
AOMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.90 | 9.94 | 9.82 | 9.92 | 9.92 | 0.81% | 94,324 |
| Sep 3, 2025 | 9.60 | 9.87 | 9.58 | 9.84 | 9.84 | 2.93% | 320,400 |
| Sep 2, 2025 | 9.78 | 9.85 | 9.56 | 9.56 | 9.56 | -3.04% | 147,972 |
| Aug 29, 2025 | 9.72 | 9.87 | 9.70 | 9.86 | 9.86 | 1.65% | 249,700 |
| Aug 28, 2025 | 9.68 | 9.70 | 9.61 | 9.70 | 9.70 | 0.62% | 108,100 |
| Aug 27, 2025 | 9.80 | 9.81 | 9.63 | 9.64 | 9.64 | -1.33% | 195,924 |
| Aug 26, 2025 | 9.60 | 9.78 | 9.59 | 9.77 | 9.77 | 1.45% | 168,864 |
| Aug 25, 2025 | 9.62 | 9.69 | 9.55 | 9.63 | 9.63 | -1.43% | 212,302 |
| Aug 22, 2025 | 9.46 | 9.80 | 9.45 | 9.77 | 9.77 | -1.51% | 216,124 |
| Aug 21, 2025 | 9.93 | 10.05 | 9.90 | 9.92 | 9.60 | -0.80% | 804,275 |
| Aug 20, 2025 | 9.82 | 10.03 | 9.79 | 10.00 | 9.68 | 2.25% | 331,739 |
| Aug 19, 2025 | 9.74 | 9.84 | 9.68 | 9.78 | 9.46 | 1.35% | 347,037 |
| Aug 18, 2025 | 9.82 | 9.84 | 9.64 | 9.65 | 9.34 | -1.33% | 228,300 |
| Aug 15, 2025 | 9.78 | 9.88 | 9.66 | 9.78 | 9.46 | 1.35% | 189,600 |
| Aug 14, 2025 | 9.51 | 9.73 | 9.45 | 9.65 | 9.34 | 1.15% | 246,524 |
| Aug 13, 2025 | 9.22 | 9.55 | 9.16 | 9.54 | 9.23 | 4.03% | 317,700 |
| Aug 12, 2025 | 9.19 | 9.20 | 9.10 | 9.17 | 8.87 | 0.88% | 171,300 |
| Aug 11, 2025 | 9.12 | 9.16 | 8.95 | 9.09 | 8.80 | -0.44% | 129,940 |
| Aug 8, 2025 | 9.04 | 9.18 | 9.02 | 9.13 | 8.84 | 1.78% | 101,700 |
| Aug 7, 2025 | 9.11 | 9.12 | 8.91 | 8.97 | 8.68 | -0.33% | 90,605 |