Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)
9.8100
-0.1500 (-1.51%)
NYSE · Last Trade: Sep 9th, 10:03 PM EDT
Historical Prices For Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 9.95 | 10.09 | 9.80 | 9.81 | 176,591 | 9.81 |
| 9/08/2025 | 10.13 | 10.14 | 9.92 | 9.96 | 166,570 | 9.96 |
| 9/05/2025 | 9.95 | 10.12 | 9.90 | 10.05 | 257,262 | 10.05 |
| 9/04/2025 | 9.90 | 9.94 | 9.82 | 9.92 | 95,913 | 9.92 |
| 9/03/2025 | 9.60 | 9.87 | 9.58 | 9.84 | 320,371 | 9.84 |
| 9/02/2025 | 9.78 | 9.85 | 9.56 | 9.56 | 147,769 | 9.56 |
| 8/29/2025 | 9.72 | 9.87 | 9.70 | 9.86 | 249,679 | 9.86 |
| 8/28/2025 | 9.68 | 9.70 | 9.61 | 9.70 | 108,071 | 9.70 |
| 8/27/2025 | 9.80 | 9.81 | 9.63 | 9.64 | 195,924 | 9.64 |
| 8/26/2025 | 9.60 | 9.78 | 9.59 | 9.77 | 168,859 | 9.77 |
| 8/25/2025 | 9.62 | 9.69 | 9.55 | 9.63 | 212,302 | 9.63 |
| 8/22/2025 | 9.46 | 9.80 | 9.45 | 9.77 | 216,124 | 9.77 |
| 8/21/2025 | 9.93 | 10.04 | 9.90 | 9.92 | 803,955 | 9.60 |
| 8/20/2025 | 9.82 | 10.03 | 9.79 | 10.00 | 331,739 | 9.68 |
| 8/19/2025 | 9.74 | 9.84 | 9.68 | 9.78 | 346,925 | 9.46 |
| 8/18/2025 | 9.82 | 9.84 | 9.63 | 9.65 | 228,298 | 9.34 |
| 8/15/2025 | 9.78 | 9.88 | 9.66 | 9.78 | 189,572 | 9.46 |
| 8/14/2025 | 9.51 | 9.73 | 9.45 | 9.65 | 246,524 | 9.34 |
| 8/13/2025 | 9.22 | 9.55 | 9.16 | 9.54 | 317,198 | 9.23 |
| 8/12/2025 | 9.19 | 9.20 | 9.10 | 9.17 | 171,290 | 8.87 |
| 8/11/2025 | 9.12 | 9.16 | 8.95 | 9.09 | 129,901 | 8.80 |
| 8/08/2025 | 9.04 | 9.18 | 9.02 | 9.13 | 101,660 | 8.84 |
| 8/07/2025 | 9.11 | 9.12 | 8.91 | 8.97 | 90,604 | 8.68 |
| 8/06/2025 | 8.61 | 9.04 | 8.61 | 9.00 | 118,195 | 8.71 |
| 8/05/2025 | 9.20 | 9.24 | 8.51 | 8.66 | 372,769 | 8.38 |
| 8/04/2025 | 9.21 | 9.45 | 9.21 | 9.43 | 88,693 | 9.13 |
| 8/01/2025 | 9.16 | 9.27 | 9.09 | 9.19 | 101,093 | 8.89 |
| 7/31/2025 | 9.32 | 9.36 | 9.26 | 9.26 | 42,977 | 8.96 |
| 7/30/2025 | 9.47 | 9.50 | 9.34 | 9.37 | 50,362 | 9.07 |
| 7/29/2025 | 9.60 | 9.60 | 9.46 | 9.46 | 30,679 | 9.15 |
| 7/28/2025 | 9.69 | 9.69 | 9.54 | 9.54 | 30,373 | 9.23 |
| 7/25/2025 | 9.62 | 9.68 | 9.59 | 9.64 | 37,910 | 9.33 |
| 7/24/2025 | 9.56 | 9.69 | 9.55 | 9.55 | 74,099 | 9.24 |
| 7/23/2025 | 9.58 | 9.68 | 9.46 | 9.64 | 43,851 | 9.33 |
| 7/22/2025 | 9.36 | 9.60 | 9.36 | 9.59 | 98,313 | 9.28 |
| 7/21/2025 | 9.37 | 9.47 | 9.34 | 9.38 | 41,914 | 9.08 |
| 7/18/2025 | 9.47 | 9.51 | 9.30 | 9.36 | 75,185 | 9.06 |
| 7/17/2025 | 9.46 | 9.49 | 9.38 | 9.42 | 71,351 | 9.12 |
| 7/16/2025 | 9.45 | 9.52 | 9.38 | 9.50 | 46,641 | 9.19 |
| 7/15/2025 | 9.60 | 9.61 | 9.43 | 9.43 | 58,468 | 9.13 |
| 7/14/2025 | 9.66 | 9.70 | 9.53 | 9.61 | 85,686 | 9.30 |
| 7/11/2025 | 9.66 | 9.69 | 9.61 | 9.63 | 47,496 | 9.32 |
| 7/10/2025 | 9.66 | 9.74 | 9.59 | 9.66 | 109,604 | 9.35 |
| 7/09/2025 | 9.67 | 9.71 | 9.56 | 9.66 | 49,406 | 9.35 |
| 7/08/2025 | 9.61 | 9.74 | 9.54 | 9.64 | 54,569 | 9.33 |
| 7/07/2025 | 9.70 | 9.71 | 9.56 | 9.57 | 95,820 | 9.26 |
| 7/03/2025 | 9.66 | 9.90 | 9.62 | 9.70 | 41,071 | 9.39 |
| 7/02/2025 | 9.49 | 9.64 | 9.47 | 9.59 | 70,327 | 9.28 |
| 7/01/2025 | 9.37 | 9.57 | 9.37 | 9.46 | 72,265 | 9.15 |
| 6/30/2025 | 9.38 | 9.44 | 9.35 | 9.42 | 49,332 | 9.12 |
| 6/27/2025 | 9.34 | 9.40 | 9.28 | 9.39 | 127,918 | 9.09 |
| 6/26/2025 | 9.18 | 9.33 | 9.18 | 9.32 | 42,951 | 9.02 |
| 6/25/2025 | 9.18 | 9.24 | 9.11 | 9.17 | 47,660 | 8.87 |
| 6/24/2025 | 9.15 | 9.23 | 9.12 | 9.16 | 103,585 | 8.86 |
| 6/23/2025 | 9.02 | 9.10 | 8.92 | 9.10 | 111,526 | 8.81 |
| 6/20/2025 | 9.16 | 9.16 | 8.99 | 9.04 | 148,554 | 8.75 |
| 6/18/2025 | 9.14 | 9.21 | 9.05 | 9.07 | 70,116 | 8.78 |
| 6/17/2025 | 9.15 | 9.27 | 9.15 | 9.16 | 150,490 | 8.86 |
| 6/16/2025 | 9.22 | 9.30 | 9.20 | 9.22 | 91,131 | 8.92 |
| 6/13/2025 | 9.25 | 9.32 | 9.17 | 9.17 | 110,525 | 8.87 |
| 6/12/2025 | 9.22 | 9.35 | 9.18 | 9.32 | 55,479 | 9.02 |
| 6/11/2025 | 9.20 | 9.29 | 9.17 | 9.22 | 67,826 | 8.92 |
| 6/10/2025 | 9.10 | 9.17 | 9.08 | 9.17 | 63,386 | 8.87 |