Education
About Us
Working with TipRanks
Follow Us
Angel Oak Mortgage (AOMR)
NYSE:AOMR
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
8.92
8.99
8.82
8.82
8.82
-1.01%
60,113
0.59
Feb 03, 2026
8.99
9.07
8.75
8.91
8.91
-1.22%
121,490
1.20
Feb 02, 2026
9.00
9.05
8.91
9.02
9.02
+0.56%
73,028
0.72
Jan 30, 2026
9.07
9.10
8.87
8.97
8.97
-1.64%
117,464
1.15
Jan 29, 2026
9.04
9.12
8.94
9.12
9.12
+1.22%
42,461
0.41
Jan 28, 2026
8.99
9.09
8.93
9.01
9.01
+0.11%
74,246
0.72
Jan 27, 2026
9.00
9.05
8.91
9.00
9.00
+0.11%
49,325
0.48
Jan 26, 2026
9.09
9.09
8.91
8.99
8.99
-1.32%
94,575
0.91
Jan 23, 2026
9.15
9.15
9.04
9.11
9.11
-0.44%
39,195
0.37
Jan 22, 2026
9.24
9.27
9.12
9.15
9.15
-0.44%
60,360
0.57
Jan 21, 2026
9.06
9.19
9.03
9.19
9.19
+1.66%
57,059
0.54
Jan 20, 2026
9.11
9.25
9.03
9.04
9.04
-2.27%
55,117
0.52
Jan 19, 2026
9.11
9.27
9.09
9.25
9.25
0.00%
0
0.00
Jan 16, 2026
9.11
9.27
9.09
9.25
9.25
+1.09%
79,364
0.74
Jan 15, 2026
9.00
9.16
8.93
9.15
9.15
+1.22%
63,765
0.59
Jan 14, 2026
8.87
9.05
8.87
9.04
9.04
+1.69%
39,846
0.37
Jan 13, 2026
9.00
9.00
8.84
8.89
8.89
-1.00%
72,635
0.67
Jan 12, 2026
8.90
9.02
8.77
8.98
8.98
+0.90%
75,362
0.69
Jan 09, 2026
8.72
8.96
8.72
8.90
8.90
+1.83%
108,601
1.01
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
Rows: