Angel Oak Mortgage, Inc. (AOMR)
NYSE:AOMR
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
8.71
8.74
8.62
8.63
8.63
-0.58%
163,011
1.98
Feb 19, 2026
9.12
9.12
8.91
9.00
8.68
-0.77%
289,459
3.66
Feb 18, 2026
9.13
9.20
9.07
9.07
8.75
-0.77%
95,730
1.21
Feb 17, 2026
9.11
9.20
9.05
9.14
8.82
+0.23%
79,631
0.98
Feb 16, 2026
8.98
9.22
8.98
9.12
8.80
0.00%
0
0.00
Feb 13, 2026
8.98
9.22
8.98
9.12
8.80
+1.66%
88,768
1.00
Feb 12, 2026
9.01
9.04
8.90
8.97
8.65
+0.57%
59,543
0.64
Feb 11, 2026
9.01
9.03
8.92
8.92
8.60
-0.34%
32,625
0.34
Feb 10, 2026
8.96
9.05
8.94
8.95
8.63
+0.56%
62,536
0.65
Feb 09, 2026
8.96
8.98
8.76
8.90
8.58
-0.34%
83,270
0.86
Feb 06, 2026
8.84
8.97
8.84
8.93
8.61
+1.71%
64,975
0.67
Feb 05, 2026
8.82
8.86
8.76
8.78
8.47
-0.46%
51,594
0.51
Feb 04, 2026
8.92
8.99
8.82
8.82
8.51
-1.01%
60,116
0.59
Feb 03, 2026
8.99
9.07
8.75
8.91
8.59
-1.22%
121,490
1.20
Feb 02, 2026
9.00
9.05
8.91
9.02
8.70
+0.55%
73,028
0.72
Jan 30, 2026
9.07
9.10
8.87
8.97
8.65
-1.64%
117,464
1.15
Jan 29, 2026
9.04
9.12
8.94
9.12
8.80
+1.22%
42,461
0.41
Jan 28, 2026
8.99
9.09
8.93
9.01
8.69
+0.10%
74,246
0.72
Rows: