Angel Oak Mortgage, Inc. (AOMR)
NYSE:AOMR
Want to see AOMR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
8.12
8.25
8.10
8.17
8.17
+0.49%
146,227
1.60
May 22, 2026
8.20
8.28
8.10
8.13
8.13
0.00%
205,974
2.31
May 21, 2026
8.38
8.52
8.33
8.45
8.13
+0.61%
209,570
2.37
May 20, 2026
8.29
8.44
8.26
8.40
8.08
+1.81%
128,695
1.45
May 19, 2026
8.25
8.39
8.20
8.25
7.94
-0.36%
88,618
0.96
May 18, 2026
8.34
8.41
8.26
8.28
7.97
-0.36%
91,229
0.99
May 15, 2026
8.44
8.55
8.30
8.31
8.00
-2.35%
115,877
1.27
May 14, 2026
8.57
8.65
8.50
8.51
8.19
-0.12%
77,225
0.86
May 13, 2026
8.54
8.62
8.49
8.52
8.20
-0.70%
116,245
1.29
May 12, 2026
8.54
8.76
8.51
8.58
8.26
+0.94%
101,791
1.14
May 11, 2026
8.76
8.88
8.49
8.50
8.18
-3.62%
311,591
3.68
May 08, 2026
8.87
8.95
8.80
8.82
8.49
0.00%
72,410
0.86
May 07, 2026
8.93
9.00
8.82
8.82
8.49
-0.57%
64,791
0.76
May 06, 2026
8.90
9.11
8.82
8.87
8.53
+1.84%
106,258
1.26
May 05, 2026
8.88
9.03
8.69
8.71
8.38
-3.55%
91,850
1.10
May 04, 2026
9.25
9.30
9.03
9.03
8.69
-2.16%
80,204
0.96
May 01, 2026
9.07
9.24
9.07
9.23
8.88
+1.76%
54,943
0.65
Apr 30, 2026
9.01
9.11
9.01
9.07
8.73
+0.44%
40,595
0.48
Apr 29, 2026
9.13
9.16
9.00
9.03
8.69
-1.63%
46,026
0.54
Apr 28, 2026
9.18
9.22
9.16
9.18
8.83
+0.22%
38,960
0.45
Apr 27, 2026
9.08
9.23
9.08
9.16
8.81
+0.66%
66,290
0.77
Apr 24, 2026
8.90
9.11
8.90
9.10
8.76
+1.91%
59,139
0.69
Apr 23, 2026
9.02
9.03
8.86
8.93
8.59
-1.00%
50,946
0.59
Apr 22, 2026
9.01
9.11
8.98
9.02
8.68
+0.34%
53,520
0.62
Apr 21, 2026
9.16
9.16
8.97
8.99
8.65
-1.42%
69,362
0.80
Apr 20, 2026
9.09
9.16
9.09
9.12
8.77
-0.44%
72,632
0.84
Apr 17, 2026
9.00
9.22
9.00
9.16
8.81
+2.93%
118,213
1.39
Apr 16, 2026
8.95
9.00
8.90
8.90
8.56
-0.89%
66,460
0.79
Apr 15, 2026
8.96
9.03
8.92
8.98
8.64
+0.66%
102,247
1.22
Apr 14, 2026
8.89
9.00
8.81
8.92
8.58
+0.80%
86,196
1.04
Apr 13, 2026
8.55
8.86
8.55
8.85
8.51
+2.90%
74,310
0.90
Apr 10, 2026
8.59
8.62
8.50
8.60
8.27
-0.11%
40,522
0.49
Apr 09, 2026
8.44
8.67
8.44
8.61
8.28
+1.53%
85,970
1.03
Apr 08, 2026
8.51
8.58
8.40
8.48
8.16
+2.04%
61,307
0.73
Apr 07, 2026
8.19
8.40
8.16
8.31
8.00
+0.73%
56,095
0.67
Apr 06, 2026
8.16
8.28
8.16
8.25
7.94
+1.11%
61,318
0.73
Apr 03, 2026
8.14
8.19
8.00
8.16
7.85
0.00%
0
0.00
Apr 02, 2026
8.14
8.19
8.00
8.16
7.85
+0.11%
51,862
0.60
Apr 01, 2026
8.22
8.30
8.15
8.15
7.84
-0.85%
35,923
0.41
Mar 31, 2026
8.29
8.29
8.12
8.22
7.91
+0.61%
33,524
0.38
Mar 30, 2026
8.05
8.22
8.00
8.17
7.86
+2.64%
48,829
0.53
Mar 27, 2026
8.18
8.29
7.96
7.96
7.66
-3.75%
124,380
1.36
Mar 26, 2026
8.30
8.40
8.21
8.27
7.96
-0.49%
57,656
0.63
Mar 25, 2026
8.50
8.53
8.26
8.31
8.00
+0.24%
46,538
0.51
Mar 24, 2026
8.25
8.42
8.25
8.29
7.98
-0.71%
52,665
0.58
Mar 23, 2026
8.26
8.44
8.26
8.35
8.03
+3.08%
78,970
0.87
Mar 20, 2026
8.42
8.49
8.08
8.10
7.79
-3.56%
725,573
9.00
Mar 19, 2026
8.30
8.50
8.28
8.40
8.08
+0.47%
88,487
1.10
Mar 18, 2026
8.37
8.41
8.29
8.36
8.04
-0.24%
56,560
0.69
Mar 17, 2026
8.31
8.44
8.31
8.38
8.06
+0.84%
52,178
0.63
Rows: