Education
About Us
Working with TipRanks
Follow Us
Angel Oak Mortgage (AOMR)
NYSE:AOMR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
8.57
8.80
8.57
8.74
8.74
+1.27%
50,659
0.47
Jan 07, 2026
8.67
8.77
8.58
8.63
8.63
+0.12%
84,227
0.77
Jan 06, 2026
8.60
8.66
8.58
8.62
8.62
-0.58%
131,928
1.22
Jan 05, 2026
8.60
8.73
8.55
8.67
8.67
+0.93%
100,949
0.94
Jan 02, 2026
8.60
8.64
8.54
8.59
8.59
-0.23%
82,669
0.78
Jan 01, 2026
8.63
8.67
8.54
8.61
8.61
0.00%
0
0.00
Dec 31, 2025
8.63
8.67
8.54
8.61
8.61
-0.81%
412,019
4.04
Dec 30, 2025
8.62
8.70
8.60
8.68
8.68
+0.46%
48,768
0.48
Dec 29, 2025
8.69
8.69
8.56
8.64
8.64
-0.35%
75,116
0.74
Dec 26, 2025
8.70
8.74
8.62
8.67
8.67
-0.23%
42,541
0.41
Dec 25, 2025
8.62
8.75
8.54
8.69
8.69
0.00%
0
0.00
Dec 24, 2025
8.62
8.75
8.54
8.69
8.69
+0.70%
49,485
0.47
Dec 23, 2025
8.73
8.80
8.62
8.63
8.63
-1.60%
92,237
0.87
Dec 22, 2025
8.76
8.79
8.72
8.77
8.77
+0.69%
65,882
0.62
Dec 19, 2025
8.86
8.90
8.71
8.71
8.71
-2.02%
172,742
1.65
Dec 18, 2025
8.87
8.96
8.87
8.89
8.89
+1.02%
69,033
0.64
Dec 17, 2025
8.68
8.89
8.68
8.80
8.80
+1.15%
90,424
0.82
Dec 16, 2025
8.83
8.87
8.69
8.70
8.70
-1.14%
106,197
0.96
Dec 15, 2025
8.97
8.97
8.80
8.80
8.80
-1.57%
105,714
0.95
Dec 12, 2025
8.90
8.98
8.89
8.94
8.94
+0.90%
82,469
0.74
Dec 11, 2025
8.87
8.90
8.81
8.86
8.86
+0.45%
85,904
0.76
Dec 10, 2025
8.72
8.87
8.72
8.82
8.82
+1.03%
79,655
0.71
Dec 09, 2025
8.69
8.78
8.67
8.73
8.73
+0.11%
86,834
0.77
Dec 08, 2025
8.80
8.83
8.68
8.72
8.72
-1.36%
76,091
0.67
Dec 05, 2025
8.78
8.91
8.78
8.84
8.84
+0.57%
120,139
1.05
Dec 04, 2025
8.90
8.93
8.78
8.79
8.79
-1.35%
90,784
0.78
Dec 03, 2025
8.81
8.91
8.81
8.91
8.91
+1.83%
70,567
0.59
Dec 02, 2025
8.86
8.86
8.73
8.75
8.75
-1.57%
76,307
0.64
Dec 01, 2025
8.73
8.96
8.73
8.89
8.89
+1.02%
157,299
1.29
Nov 28, 2025
8.75
8.80
8.69
8.80
8.80
+1.03%
47,680
0.39
Nov 27, 2025
8.59
8.80
8.59
8.71
8.71
0.00%
0
0.00
Nov 26, 2025
8.59
8.80
8.59
8.71
8.71
+1.28%
140,785
1.13
Nov 25, 2025
8.36
8.63
8.36
8.60
8.60
+2.87%
107,721
0.86
Nov 24, 2025
8.30
8.38
8.26
8.36
8.36
+0.48%
78,772
0.62
Nov 21, 2025
8.22
8.36
8.16
8.32
8.32
+1.71%
102,310
0.80
Nov 20, 2025
8.30
8.36
8.17
8.18
8.18
-0.85%
209,657
1.64
Nov 19, 2025
8.23
8.36
8.21
8.25
8.25
-0.48%
175,112
1.36
Nov 18, 2025
8.60
8.63
8.28
8.29
8.29
-3.27%
368,373
2.72
Nov 17, 2025
8.97
9.05
8.86
8.89
8.57
-0.66%
373,548
2.77
Nov 14, 2025
8.96
8.97
8.83
8.95
8.63
-0.12%
117,711
0.85
Nov 13, 2025
8.90
9.13
8.86
8.96
8.64
+0.68%
180,221
1.29
Nov 12, 2025
8.95
8.98
8.89
8.90
8.58
-0.22%
69,887
0.50
Nov 11, 2025
8.68
8.94
8.67
8.92
8.60
+2.88%
89,271
0.62
Nov 10, 2025
9.15
9.18
8.64
8.67
8.36
-3.99%
274,191
1.90
Nov 07, 2025
9.08
9.08
8.90
9.03
8.70
-0.33%
118,449
0.82
Nov 06, 2025
9.19
9.48
9.05
9.06
8.73
-0.99%
107,891
0.74
Nov 05, 2025
9.22
9.30
9.12
9.15
8.82
-0.21%
91,818
0.63
Nov 04, 2025
9.04
9.17
9.01
9.17
8.84
+0.98%
149,360
1.03
Nov 03, 2025
9.03
9.10
9.02
9.08
8.75
+0.11%
85,284
0.59
Oct 31, 2025
9.04
9.10
9.00
9.07
8.74
0.00%
69,887
0.47
Rows: