Angel Oak Mortgage, Inc. (AOMR)
NYSE:AOMR
Want to see AOMR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
9.07
9.24
9.07
9.23
9.23
+1.76%
54,943
0.65
Apr 30, 2026
9.01
9.11
9.01
9.07
9.07
+0.44%
40,595
0.48
Apr 29, 2026
9.13
9.16
9.00
9.03
9.03
-1.63%
46,026
0.54
Apr 28, 2026
9.18
9.22
9.16
9.18
9.18
+0.22%
38,960
0.45
Apr 27, 2026
9.08
9.23
9.08
9.16
9.16
+0.66%
66,290
0.77
Apr 24, 2026
8.90
9.11
8.90
9.10
9.10
+1.90%
59,139
0.69
Apr 23, 2026
9.02
9.03
8.86
8.93
8.93
-1.00%
50,946
0.59
Apr 22, 2026
9.01
9.11
8.98
9.02
9.02
+0.33%
53,520
0.62
Apr 21, 2026
9.16
9.16
8.97
8.99
8.99
-1.43%
69,362
0.80
Apr 20, 2026
9.09
9.16
9.09
9.12
9.12
-0.44%
72,632
0.84
Apr 17, 2026
9.00
9.22
9.00
9.16
9.16
+2.92%
118,213
1.39
Apr 16, 2026
8.95
9.00
8.90
8.90
8.90
-0.89%
66,460
0.79
Apr 15, 2026
8.96
9.03
8.92
8.98
8.98
+0.67%
102,247
1.22
Apr 14, 2026
8.89
9.00
8.81
8.92
8.92
+0.79%
86,196
1.04
Apr 13, 2026
8.55
8.86
8.55
8.85
8.85
+2.91%
74,310
0.90
Apr 10, 2026
8.59
8.62
8.50
8.60
8.60
-0.12%
40,522
0.49
Apr 09, 2026
8.44
8.67
8.44
8.61
8.61
+1.53%
85,970
1.04
Apr 08, 2026
8.51
8.58
8.40
8.48
8.48
+2.05%
61,303
0.73
Apr 07, 2026
8.19
8.40
8.16
8.31
8.31
+0.73%
56,095
0.67
Apr 06, 2026
8.16
8.28
8.16
8.25
8.25
+1.10%
61,318
0.73
Apr 03, 2026
8.14
8.19
8.00
8.16
8.16
0.00%
0
0.00
Apr 02, 2026
8.14
8.19
8.00
8.16
8.16
+0.12%
51,862
0.60
Apr 01, 2026
8.22
8.30
8.15
8.15
8.15
-0.85%
35,923
0.41
Mar 31, 2026
8.29
8.29
8.12
8.22
8.22
+0.61%
33,524
0.38
Mar 30, 2026
8.05
8.22
8.00
8.17
8.17
+2.64%
48,829
0.53
Mar 27, 2026
8.18
8.29
7.96
7.96
7.96
-3.75%
124,154
1.35
Mar 26, 2026
8.30
8.40
8.21
8.27
8.27
-0.48%
57,652
0.63
Mar 25, 2026
8.50
8.53
8.26
8.31
8.31
+0.24%
46,505
0.51
Mar 24, 2026
8.25
8.42
8.25
8.29
8.29
-0.72%
52,665
0.58
Mar 23, 2026
8.26
8.44
8.26
8.35
8.35
+3.09%
78,941
0.87
Mar 20, 2026
8.42
8.49
8.08
8.10
8.10
-3.57%
725,573
9.01
Mar 19, 2026
8.30
8.50
8.28
8.40
8.40
+0.48%
86,656
1.08
Mar 18, 2026
8.37
8.41
8.29
8.36
8.36
-0.24%
56,559
0.69
Mar 17, 2026
8.31
8.44
8.31
8.38
8.38
+0.84%
52,140
0.63
Mar 16, 2026
8.26
8.38
8.25
8.31
8.31
+1.34%
56,217
0.68
Mar 13, 2026
8.34
8.36
8.15
8.20
8.20
-1.44%
53,645
0.64
Mar 12, 2026
8.35
8.40
8.29
8.32
8.32
-1.42%
67,002
0.79
Mar 11, 2026
8.49
8.49
8.38
8.44
8.44
-0.24%
55,916
0.66
Mar 10, 2026
8.45
8.59
8.36
8.46
8.46
-0.35%
70,139
0.83
Mar 09, 2026
8.50
8.57
8.28
8.49
8.49
-1.28%
70,389
0.83
Mar 06, 2026
8.54
8.65
8.47
8.60
8.60
-0.46%
76,412
0.90
Mar 05, 2026
8.56
8.68
8.55
8.64
8.64
0.00%
59,772
0.70
Mar 04, 2026
8.66
8.75
8.58
8.64
8.64
0.00%
106,706
1.24
Mar 03, 2026
8.65
8.70
8.50
8.64
8.64
-0.80%
80,171
0.93
Mar 02, 2026
8.43
8.81
8.41
8.71
8.71
+1.52%
142,139
1.68
Feb 27, 2026
8.59
8.62
8.38
8.58
8.58
0.00%
122,207
1.45
Feb 26, 2026
8.42
8.60
8.41
8.58
8.58
+3.13%
93,175
1.09
Feb 25, 2026
8.48
8.68
8.20
8.32
8.32
-0.24%
76,707
0.91
Feb 24, 2026
8.39
8.48
8.29
8.34
8.34
+0.24%
72,556
0.87
Feb 23, 2026
8.55
8.65
8.31
8.32
8.32
-3.59%
151,114
1.81
Rows: