Angel Oak Mortgage Inc. (AOMR)
NYSE: AOMR
· Real-Time Price · USD
9.76
-0.16 (-1.61%)
At close: Aug 22, 2025, 3:59 PM
9.65
-1.13%
After-hours: Aug 22, 2025, 07:23 PM EDT
AOMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.46 | 9.80 | 9.45 | 9.77 | 9.77 | -1.51% | 215,733 |
| Aug 21, 2025 | 9.93 | 10.05 | 9.90 | 9.92 | 9.60 | -0.80% | 804,275 |
| Aug 20, 2025 | 9.82 | 10.03 | 9.79 | 10.00 | 9.68 | 2.25% | 331,739 |
| Aug 19, 2025 | 9.74 | 9.84 | 9.68 | 9.78 | 9.46 | 1.35% | 347,037 |
| Aug 18, 2025 | 9.82 | 9.84 | 9.64 | 9.65 | 9.34 | -1.33% | 228,300 |
| Aug 15, 2025 | 9.78 | 9.88 | 9.66 | 9.78 | 9.46 | 1.35% | 189,600 |
| Aug 14, 2025 | 9.51 | 9.73 | 9.45 | 9.65 | 9.34 | 1.15% | 246,524 |
| Aug 13, 2025 | 9.22 | 9.55 | 9.16 | 9.54 | 9.23 | 4.03% | 317,700 |
| Aug 12, 2025 | 9.19 | 9.20 | 9.10 | 9.17 | 8.87 | 0.88% | 171,300 |
| Aug 11, 2025 | 9.12 | 9.16 | 8.95 | 9.09 | 8.80 | -0.44% | 129,940 |
| Aug 8, 2025 | 9.04 | 9.18 | 9.02 | 9.13 | 8.84 | 1.78% | 101,700 |
| Aug 7, 2025 | 9.11 | 9.12 | 8.91 | 8.97 | 8.68 | -0.33% | 90,605 |
| Aug 6, 2025 | 8.61 | 9.04 | 8.61 | 9.00 | 8.71 | 3.93% | 118,200 |
| Aug 5, 2025 | 9.20 | 9.24 | 8.51 | 8.66 | 8.38 | -8.17% | 372,871 |
| Aug 4, 2025 | 9.21 | 9.45 | 9.21 | 9.43 | 9.13 | 2.61% | 88,700 |
| Aug 1, 2025 | 9.16 | 9.27 | 9.09 | 9.19 | 8.89 | -0.76% | 101,100 |
| Jul 31, 2025 | 9.32 | 9.36 | 9.26 | 9.26 | 8.96 | -1.17% | 43,000 |
| Jul 30, 2025 | 9.47 | 9.50 | 9.34 | 9.37 | 9.07 | -0.95% | 50,400 |
| Jul 29, 2025 | 9.60 | 9.60 | 9.46 | 9.46 | 9.15 | -0.84% | 30,700 |
| Jul 28, 2025 | 9.69 | 9.69 | 9.54 | 9.54 | 9.23 | -1.04% | 30,400 |