Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)
7.9100
+0.1500 (1.93%)
NYSE · Last Trade: Apr 19th, 8:15 PM EDT
Historical Prices For Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 7.74 | 7.97 | 7.74 | 7.91 | 53,358 | 7.91 |
| 4/16/2025 | 7.83 | 7.88 | 7.74 | 7.76 | 54,856 | 7.76 |
| 4/15/2025 | 7.72 | 7.95 | 7.72 | 7.81 | 69,163 | 7.81 |
| 4/14/2025 | 7.64 | 7.89 | 7.61 | 7.77 | 126,736 | 7.77 |
| 4/11/2025 | 7.65 | 7.68 | 7.36 | 7.50 | 153,506 | 7.50 |
| 4/10/2025 | 7.95 | 7.97 | 7.48 | 7.62 | 133,000 | 7.62 |
| 4/09/2025 | 7.53 | 8.19 | 7.39 | 8.03 | 309,810 | 8.03 |
| 4/08/2025 | 8.09 | 8.26 | 7.59 | 7.66 | 148,469 | 7.66 |
| 4/07/2025 | 8.20 | 8.29 | 7.60 | 7.85 | 314,912 | 7.85 |
| 4/04/2025 | 8.91 | 8.99 | 8.30 | 8.43 | 217,138 | 8.43 |
| 4/03/2025 | 9.11 | 9.20 | 8.96 | 9.09 | 130,167 | 9.09 |
| 4/02/2025 | 9.35 | 9.40 | 9.30 | 9.31 | 66,164 | 9.31 |
| 4/01/2025 | 9.50 | 9.55 | 9.35 | 9.40 | 84,305 | 9.40 |
| 3/31/2025 | 9.50 | 9.64 | 9.50 | 9.53 | 108,820 | 9.53 |
| 3/28/2025 | 9.70 | 9.70 | 9.52 | 9.57 | 80,316 | 9.57 |
| 3/27/2025 | 9.65 | 9.73 | 9.62 | 9.68 | 52,244 | 9.68 |
| 3/26/2025 | 9.69 | 9.69 | 9.56 | 9.63 | 54,718 | 9.63 |
| 3/25/2025 | 9.77 | 9.84 | 9.66 | 9.68 | 55,884 | 9.68 |
| 3/24/2025 | 9.75 | 9.83 | 9.70 | 9.76 | 77,164 | 9.76 |
| 3/21/2025 | 9.80 | 9.84 | 9.66 | 9.68 | 165,684 | 9.68 |
| 3/20/2025 | 9.70 | 9.87 | 9.70 | 9.81 | 83,494 | 9.81 |
| 3/19/2025 | 9.73 | 9.82 | 9.71 | 9.79 | 105,837 | 9.79 |
| 3/18/2025 | 9.65 | 9.78 | 9.58 | 9.77 | 91,231 | 9.77 |
| 3/17/2025 | 9.61 | 9.69 | 9.60 | 9.65 | 90,929 | 9.65 |
| 3/14/2025 | 9.60 | 9.68 | 9.57 | 9.65 | 68,096 | 9.65 |
| 3/13/2025 | 9.66 | 9.72 | 9.46 | 9.54 | 99,962 | 9.54 |
| 3/12/2025 | 9.69 | 9.70 | 9.52 | 9.61 | 76,049 | 9.61 |
| 3/11/2025 | 9.67 | 9.67 | 9.45 | 9.59 | 244,390 | 9.59 |
| 3/10/2025 | 9.68 | 9.88 | 9.54 | 9.64 | 126,444 | 9.64 |
| 3/07/2025 | 9.61 | 9.79 | 9.61 | 9.73 | 90,482 | 9.73 |
| 3/06/2025 | 9.79 | 9.88 | 9.55 | 9.58 | 179,126 | 9.58 |
| 3/05/2025 | 9.84 | 10.01 | 9.70 | 9.83 | 129,867 | 9.83 |
| 3/04/2025 | 9.50 | 10.10 | 9.45 | 9.81 | 346,841 | 9.81 |
| 3/03/2025 | 9.93 | 9.99 | 9.40 | 9.56 | 456,426 | 9.56 |
| 2/28/2025 | 9.92 | 9.97 | 9.76 | 9.97 | 202,758 | 9.97 |
| 2/27/2025 | 9.94 | 10.04 | 9.85 | 9.91 | 81,266 | 9.91 |
| 2/26/2025 | 9.94 | 10.09 | 9.85 | 9.92 | 269,731 | 9.92 |
| 2/25/2025 | 9.62 | 10.01 | 9.62 | 9.95 | 161,454 | 9.95 |
| 2/24/2025 | 9.79 | 9.79 | 9.44 | 9.58 | 240,718 | 9.58 |
| 2/21/2025 | 9.74 | 9.89 | 9.65 | 9.73 | 487,906 | 9.73 |
| 2/20/2025 | 10.75 | 10.75 | 10.08 | 10.13 | 753,827 | 9.81 |
| 2/19/2025 | 10.75 | 10.75 | 10.54 | 10.68 | 226,790 | 10.34 |
| 2/18/2025 | 10.61 | 10.86 | 10.61 | 10.72 | 204,547 | 10.38 |
| 2/14/2025 | 10.82 | 10.82 | 10.55 | 10.57 | 231,437 | 10.24 |
| 2/13/2025 | 10.80 | 10.88 | 10.67 | 10.79 | 122,377 | 10.45 |
| 2/12/2025 | 10.70 | 10.76 | 10.59 | 10.65 | 82,593 | 10.31 |
| 2/11/2025 | 10.68 | 10.79 | 10.64 | 10.73 | 117,868 | 10.39 |
| 2/10/2025 | 10.59 | 10.83 | 10.52 | 10.65 | 163,232 | 10.31 |
| 2/07/2025 | 10.37 | 10.53 | 10.29 | 10.49 | 128,837 | 10.16 |
| 2/06/2025 | 10.40 | 10.40 | 10.25 | 10.34 | 51,470 | 10.01 |
| 2/05/2025 | 10.32 | 10.32 | 10.26 | 10.32 | 46,281 | 9.99 |
| 2/04/2025 | 10.15 | 10.33 | 10.08 | 10.30 | 60,710 | 9.97 |
| 2/03/2025 | 10.12 | 10.27 | 10.05 | 10.13 | 78,893 | 9.81 |
| 1/31/2025 | 10.18 | 10.28 | 10.14 | 10.22 | 55,949 | 9.90 |
| 1/30/2025 | 10.08 | 10.21 | 10.05 | 10.21 | 40,049 | 9.89 |
| 1/29/2025 | 10.09 | 10.16 | 9.98 | 10.05 | 44,095 | 9.73 |
| 1/28/2025 | 10.09 | 10.17 | 10.08 | 10.11 | 51,449 | 9.79 |
| 1/27/2025 | 10.18 | 10.28 | 10.10 | 10.11 | 84,088 | 9.79 |
| 1/24/2025 | 10.00 | 10.17 | 10.00 | 10.14 | 45,782 | 9.82 |
| 1/23/2025 | 10.08 | 10.08 | 9.96 | 10.07 | 35,065 | 9.75 |
| 1/22/2025 | 10.11 | 10.12 | 10.08 | 10.08 | 42,803 | 9.76 |
| 1/21/2025 | 10.16 | 10.16 | 10.04 | 10.11 | 60,964 | 9.79 |