Skip to main content

Angel Oak Mortgage REIT, Inc. Common Stock (NY:AOMR)

9.860 +0.160 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 9.720 9.865 9.695 9.860 249,679 +0.16(+1.65%)
Aug 28, 2025 9.680 9.700 9.610 9.700 108,071 +0.06(+0.62%)
Aug 27, 2025 9.800 9.810 9.630 9.640 195,924 -0.13(-1.33%)
Aug 26, 2025 9.600 9.780 9.590 9.770 168,859 +0.14(+1.45%)
Aug 25, 2025 9.620 9.685 9.550 9.630 212,302 -0.14(-1.43%)
Aug 22, 2025 9.460 9.800 9.450 9.770 216,124 +0.17(+1.77%)
Aug 21, 2025 9.610 9.721 9.581 9.600 830,753 -0.08(-0.80%)
Aug 20, 2025 9.503 9.706 9.469 9.677 342,796 +0.21(+2.25%)
Aug 19, 2025 9.426 9.518 9.363 9.465 358,489 +0.13(+1.35%)
Aug 18, 2025 9.503 9.523 9.324 9.339 235,907 -0.13(-1.33%)
Aug 15, 2025 9.465 9.561 9.348 9.465 195,891 +0.13(+1.35%)
Aug 14, 2025 9.203 9.416 9.145 9.339 254,741 +0.11(+1.15%)
Aug 13, 2025 8.923 9.242 8.865 9.232 327,771 +0.36(+4.03%)
Aug 12, 2025 8.894 8.903 8.806 8.874 176,999 +0.08(+0.88%)
Aug 11, 2025 8.826 8.869 8.661 8.797 134,231 -0.04(-0.44%)
Aug 08, 2025 8.748 8.884 8.731 8.835 105,048 +0.15(+1.78%)
Aug 07, 2025 8.816 8.823 8.623 8.681 93,624 -0.03(-0.33%)
Aug 06, 2025 8.332 8.748 8.332 8.710 122,134 +0.33(+3.93%)
Aug 05, 2025 8.903 8.942 8.235 8.381 385,194 -0.75(-8.17%)
Aug 04, 2025 8.913 9.145 8.913 9.126 91,649 +0.23(+2.61%)
Aug 01, 2025 8.865 8.971 8.797 8.894 104,462 -0.07(-0.76%)
Jul 31, 2025 9.019 9.058 8.961 8.961 44,409 -0.11(-1.17%)
Jul 30, 2025 9.165 9.194 9.039 9.068 52,040 -0.09(-0.95%)
Jul 29, 2025 9.290 9.290 9.155 9.155 31,701 -0.08(-0.84%)
Jul 28, 2025 9.377 9.377 9.232 9.232 31,385 -0.10(-1.04%)
Jul 25, 2025 9.310 9.368 9.276 9.329 39,173 +0.09(+0.94%)
Jul 24, 2025 9.252 9.379 9.242 9.242 76,568 -0.09(-0.93%)
Jul 23, 2025 9.271 9.368 9.150 9.329 45,312 +0.05(+0.52%)
Jul 22, 2025 9.058 9.290 9.058 9.281 101,590 +0.20(+2.24%)
Jul 21, 2025 9.068 9.165 9.039 9.077 43,311 +0.02(+0.21%)
Jul 18, 2025 9.165 9.203 9.000 9.058 77,691 -0.06(-0.64%)
Jul 17, 2025 9.155 9.182 9.078 9.116 73,729 -0.08(-0.84%)
Jul 16, 2025 9.145 9.213 9.077 9.194 48,195 +0.07(+0.74%)
Jul 15, 2025 9.290 9.295 9.126 9.126 60,416 -0.17(-1.87%)
Jul 14, 2025 9.348 9.382 9.223 9.300 88,542 -0.02(-0.21%)
Jul 11, 2025 9.348 9.374 9.300 9.319 49,079 -0.03(-0.31%)
Jul 10, 2025 9.348 9.426 9.281 9.348 113,257 +0.00(+0.00%)
Jul 09, 2025 9.358 9.394 9.252 9.348 51,052 +0.02(+0.21%)
Jul 08, 2025 9.300 9.431 9.233 9.329 56,387 +0.07(+0.73%)
Jul 07, 2025 9.387 9.392 9.252 9.261 99,014 -0.13(-1.34%)
Jul 03, 2025 9.348 9.581 9.310 9.387 42,440 +0.11(+1.15%)
Jul 02, 2025 9.184 9.329 9.165 9.281 72,671 +0.13(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.