Angel Oak Mortgage Inc. (AOMR)
NYSE: AOMR
· Real-Time Price · USD
9.47
-0.09 (-0.94%)
At close: Sep 25, 2025, 3:59 PM
9.32
-1.53%
After-hours: Sep 25, 2025, 07:22 PM EDT
AOMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.55 | 9.63 | 9.49 | 9.56 | 9.56 | -0.10% | 70,466 |
| 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 |
| Sep 18, 2025 | 9.81 | 9.81 | 9.64 | 9.73 | 9.73 | 0.00% | 102,526 |
| Sep 17, 2025 | 9.73 | 9.88 | 9.66 | 9.73 | 9.73 | 0.52% | 193,144 |
| Sep 16, 2025 | 9.83 | 9.84 | 9.67 | 9.68 | 9.68 | -1.53% | 111,300 |
| Sep 15, 2025 | 9.80 | 9.87 | 9.71 | 9.83 | 9.83 | 0.72% | 102,213 |
| Sep 12, 2025 | 9.82 | 9.83 | 9.73 | 9.76 | 9.76 | -0.81% | 79,200 |
| Sep 11, 2025 | 9.75 | 9.85 | 9.73 | 9.84 | 9.84 | 0.92% | 147,500 |
| Sep 10, 2025 | 9.84 | 9.93 | 9.61 | 9.75 | 9.75 | -0.61% | 96,600 |
| Sep 9, 2025 | 9.95 | 10.09 | 9.80 | 9.81 | 9.81 | -1.51% | 176,600 |
| Sep 8, 2025 | 10.13 | 10.14 | 9.92 | 9.96 | 9.96 | -0.90% | 166,574 |
| Sep 5, 2025 | 9.95 | 10.12 | 9.90 | 10.05 | 10.05 | 1.31% | 257,262 |
| Sep 4, 2025 | 9.90 | 9.94 | 9.82 | 9.92 | 9.92 | 0.81% | 95,914 |
| 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 |