Education
About Us
Working with TipRanks
Follow Us
Angel Oak Mortgage (AOMR)
NYSE:AOMR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
8.87
8.96
8.87
8.89
8.89
+1.02%
69,033
0.62
Dec 17, 2025
8.68
8.89
8.68
8.80
8.80
+1.15%
90,424
0.81
Dec 16, 2025
8.83
8.87
8.69
8.70
8.70
-1.14%
106,197
0.94
Dec 15, 2025
8.97
8.97
8.80
8.80
8.80
-1.57%
105,714
0.93
Dec 12, 2025
8.90
8.98
8.89
8.94
8.94
+0.90%
82,469
0.72
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
0.69
Dec 09, 2025
8.69
8.78
8.67
8.73
8.73
+0.11%
86,834
0.76
Dec 08, 2025
8.80
8.83
8.68
8.72
8.72
-1.36%
76,091
0.65
Dec 05, 2025
8.78
8.91
8.78
8.84
8.84
+0.57%
120,139
1.02
Dec 04, 2025
8.90
8.93
8.78
8.79
8.79
-1.35%
90,784
0.76
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
0.61
Dec 01, 2025
8.73
8.96
8.73
8.89
8.89
+1.02%
157,299
1.27
Nov 28, 2025
8.75
8.80
8.69
8.80
8.80
+1.03%
47,680
0.37
Nov 26, 2025
8.59
8.80
8.59
8.71
8.71
+1.28%
140,785
1.11
Nov 25, 2025
8.36
8.63
8.36
8.60
8.60
+2.87%
107,721
0.84
Nov 24, 2025
8.30
8.38
8.26
8.36
8.36
+0.48%
78,772
0.61
Nov 21, 2025
8.22
8.36
8.16
8.32
8.32
+1.71%
102,310
0.78
Nov 20, 2025
8.30
8.36
8.17
8.18
8.18
-0.85%
209,657
1.60
Nov 19, 2025
8.23
8.36
8.21
8.25
8.25
-0.48%
175,112
1.24
Nov 18, 2025
8.60
8.63
8.28
8.29
8.29
-3.27%
368,373
2.62
Nov 17, 2025
8.97
9.05
8.86
8.89
8.57
+3.05%
373,548
2.66
Nov 14, 2025
8.96
8.97
8.83
8.95
8.63
+3.62%
117,711
0.83
Nov 13, 2025
8.90
9.13
8.86
8.96
8.64
+4.44%
180,221
1.27
Nov 12, 2025
8.95
8.98
8.89
8.90
8.58
+3.51%
69,887
0.48
Nov 11, 2025
8.68
8.94
8.67
8.92
8.60
+6.74%
89,271
0.60
Nov 10, 2025
9.15
9.18
8.64
8.67
8.36
-0.39%
274,191
1.86
Nov 07, 2025
9.08
9.08
8.90
9.03
8.70
+3.40%
118,449
0.80
Nov 06, 2025
9.19
9.48
9.05
9.06
8.73
+2.72%
107,891
0.73
Nov 05, 2025
9.22
9.30
9.12
9.15
8.82
+3.52%
91,818
0.62
Nov 04, 2025
9.04
9.17
9.01
9.17
8.84
+4.76%
149,360
1.02
Nov 03, 2025
9.03
9.10
9.02
9.08
8.75
+3.85%
85,284
0.56
Oct 31, 2025
9.04
9.10
9.00
9.07
8.74
+3.74%
69,887
0.46
Oct 30, 2025
9.08
9.11
9.01
9.07
8.74
+4.09%
62,649
0.41
Oct 29, 2025
9.33
9.38
9.03
9.04
8.71
+0.51%
158,408
1.05
Oct 28, 2025
9.30
9.36
9.27
9.33
8.99
+4.53%
92,917
0.62
Oct 27, 2025
9.40
9.43
9.24
9.26
8.93
+2.63%
92,352
0.62
Oct 24, 2025
9.36
9.45
9.34
9.36
9.02
+4.41%
77,995
0.53
Oct 23, 2025
9.43
9.43
9.28
9.30
8.96
+2.52%
40,736
0.28
Oct 22, 2025
9.34
9.46
9.32
9.41
9.07
+4.96%
148,198
1.01
Oct 21, 2025
9.18
9.34
9.18
9.30
8.96
+3.74%
84,940
0.58
Oct 20, 2025
9.14
9.30
9.10
9.30
8.96
+6.14%
46,051
0.31
Oct 17, 2025
9.20
9.32
9.09
9.09
8.76
+1.84%
66,245
0.45
Oct 16, 2025
9.28
9.36
9.14
9.26
8.93
+3.29%
120,396
0.83
Oct 15, 2025
9.26
9.30
9.24
9.30
8.96
+4.53%
81,416
0.56
Oct 14, 2025
9.02
9.25
9.02
9.23
8.90
+5.10%
38,902
0.27
Oct 13, 2025
9.05
9.11
8.98
9.11
8.78
+5.00%
100,184
0.69
Oct 10, 2025
9.20
9.27
9.00
9.00
8.68
+1.59%
126,723
0.88
Oct 09, 2025
9.42
9.42
9.19
9.19
8.86
+1.52%
59,024
0.41
Rows: