Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.760 -0.080 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 9.820 9.830 9.730 9.760 79,193 -0.08(-0.81%)
Sep 11, 2025 9.750 9.850 9.730 9.840 147,478 +0.09(+0.92%)
Sep 10, 2025 9.840 9.932 9.610 9.750 96,559 -0.06(-0.61%)
Sep 09, 2025 9.950 10.09 9.800 9.810 176,591 -0.15(-1.51%)
Sep 08, 2025 10.13 10.14 9.920 9.960 166,570 -0.09(-0.90%)
Sep 05, 2025 9.950 10.12 9.900 10.05 257,262 +0.13(+1.31%)
Sep 04, 2025 9.900 9.942 9.820 9.920 94,845 +0.08(+0.81%)
Sep 03, 2025 9.600 9.870 9.580 9.840 320,371 +0.28(+2.93%)
Sep 02, 2025 9.780 9.850 9.560 9.560 147,769 -0.30(-3.04%)
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.