Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)
9.1800
+0.1100 (1.21%)
NYSE · Last Trade: Jun 8th, 3:50 PM EDT
Historical Prices For Angel Oak Mortgage REIT, Inc. Common Stock (AOMR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 9.13 | 9.21 | 9.07 | 9.18 | 99,250 | 9.18 |
| 6/05/2025 | 8.91 | 9.14 | 8.91 | 9.07 | 89,240 | 9.07 |
| 6/04/2025 | 8.97 | 9.05 | 8.82 | 8.96 | 128,472 | 8.96 |
| 6/03/2025 | 8.87 | 9.06 | 8.86 | 8.99 | 107,637 | 8.99 |
| 6/02/2025 | 9.16 | 9.16 | 8.87 | 8.88 | 195,357 | 8.88 |
| 5/30/2025 | 9.31 | 9.40 | 9.01 | 9.11 | 200,742 | 9.11 |
| 5/29/2025 | 9.13 | 9.29 | 9.13 | 9.27 | 171,505 | 9.27 |
| 5/28/2025 | 9.15 | 9.26 | 9.05 | 9.09 | 104,299 | 9.09 |
| 5/27/2025 | 9.32 | 9.39 | 9.10 | 9.19 | 216,401 | 9.19 |
| 5/23/2025 | 9.02 | 9.26 | 9.01 | 9.22 | 120,771 | 9.22 |
| 5/22/2025 | 9.34 | 9.37 | 9.07 | 9.11 | 291,778 | 9.11 |
| 5/21/2025 | 9.99 | 10.03 | 9.61 | 9.71 | 402,886 | 9.39 |
| 5/20/2025 | 10.11 | 10.21 | 10.00 | 10.06 | 241,268 | 9.73 |
| 5/19/2025 | 10.00 | 10.20 | 9.97 | 10.11 | 218,788 | 9.78 |
| 5/16/2025 | 10.34 | 10.34 | 10.04 | 10.05 | 168,349 | 9.72 |
| 5/15/2025 | 10.17 | 10.17 | 10.07 | 10.10 | 104,468 | 9.77 |
| 5/14/2025 | 10.11 | 10.24 | 10.12 | 10.12 | 125,755 | 9.79 |
| 5/13/2025 | 10.20 | 10.25 | 10.13 | 10.17 | 340,019 | 9.83 |
| 5/12/2025 | 10.17 | 10.17 | 10.00 | 10.16 | 95,341 | 9.83 |
| 5/09/2025 | 9.94 | 10.14 | 9.92 | 10.10 | 119,758 | 9.77 |
| 5/08/2025 | 9.77 | 9.98 | 9.77 | 9.93 | 85,539 | 9.60 |
| 5/07/2025 | 9.75 | 9.81 | 9.66 | 9.73 | 88,642 | 9.41 |
| 5/06/2025 | 9.55 | 9.81 | 9.52 | 9.75 | 83,292 | 9.43 |
| 5/05/2025 | 9.66 | 9.90 | 9.40 | 9.78 | 141,580 | 9.46 |
| 5/02/2025 | 9.53 | 9.64 | 9.44 | 9.55 | 78,945 | 9.24 |
| 5/01/2025 | 9.52 | 9.60 | 9.35 | 9.49 | 81,741 | 9.18 |
| 4/30/2025 | 9.59 | 9.69 | 9.25 | 9.45 | 155,037 | 9.14 |
| 4/29/2025 | 9.40 | 9.72 | 9.25 | 9.58 | 138,603 | 9.26 |
| 4/28/2025 | 8.68 | 9.58 | 8.66 | 9.38 | 251,679 | 9.07 |
| 4/25/2025 | 8.49 | 8.49 | 8.14 | 8.48 | 138,555 | 8.20 |
| 4/24/2025 | 8.44 | 8.54 | 8.38 | 8.52 | 37,230 | 8.24 |
| 4/23/2025 | 8.57 | 8.70 | 8.40 | 8.45 | 63,933 | 8.17 |
| 4/22/2025 | 8.16 | 8.35 | 8.09 | 8.34 | 95,929 | 8.07 |
| 4/21/2025 | 8.10 | 8.21 | 7.90 | 8.03 | 97,518 | 7.77 |
| 4/17/2025 | 7.74 | 7.97 | 7.74 | 7.91 | 53,358 | 7.65 |
| 4/16/2025 | 7.83 | 7.88 | 7.74 | 7.76 | 54,856 | 7.50 |
| 4/15/2025 | 7.72 | 7.95 | 7.72 | 7.81 | 69,163 | 7.55 |
| 4/14/2025 | 7.64 | 7.89 | 7.61 | 7.77 | 126,736 | 7.51 |
| 4/11/2025 | 7.65 | 7.68 | 7.36 | 7.50 | 153,506 | 7.25 |
| 4/10/2025 | 7.95 | 7.97 | 7.48 | 7.62 | 133,000 | 7.37 |
| 4/09/2025 | 7.53 | 8.19 | 7.39 | 8.03 | 309,821 | 7.77 |
| 4/08/2025 | 8.09 | 8.26 | 7.59 | 7.66 | 148,469 | 7.41 |
| 4/07/2025 | 8.20 | 8.29 | 7.60 | 7.85 | 314,912 | 7.59 |
| 4/04/2025 | 8.91 | 8.99 | 8.30 | 8.43 | 217,138 | 8.15 |
| 4/03/2025 | 9.11 | 9.20 | 8.96 | 9.09 | 130,167 | 8.79 |
| 4/02/2025 | 9.35 | 9.40 | 9.30 | 9.31 | 66,164 | 9.00 |
| 4/01/2025 | 9.50 | 9.55 | 9.35 | 9.40 | 84,305 | 9.09 |
| 3/31/2025 | 9.50 | 9.64 | 9.50 | 9.53 | 108,820 | 9.22 |
| 3/28/2025 | 9.70 | 9.70 | 9.52 | 9.57 | 80,316 | 9.25 |
| 3/27/2025 | 9.65 | 9.73 | 9.62 | 9.68 | 52,244 | 9.36 |
| 3/26/2025 | 9.69 | 9.69 | 9.56 | 9.63 | 54,718 | 9.31 |
| 3/25/2025 | 9.77 | 9.84 | 9.66 | 9.68 | 55,884 | 9.36 |
| 3/24/2025 | 9.75 | 9.83 | 9.70 | 9.76 | 77,164 | 9.44 |
| 3/21/2025 | 9.80 | 9.84 | 9.66 | 9.68 | 165,684 | 9.36 |
| 3/20/2025 | 9.70 | 9.87 | 9.70 | 9.81 | 83,494 | 9.49 |
| 3/19/2025 | 9.73 | 9.82 | 9.71 | 9.79 | 105,837 | 9.47 |
| 3/18/2025 | 9.65 | 9.78 | 9.58 | 9.77 | 91,231 | 9.45 |
| 3/17/2025 | 9.61 | 9.69 | 9.60 | 9.65 | 90,929 | 9.33 |
| 3/14/2025 | 9.60 | 9.68 | 9.57 | 9.65 | 68,096 | 9.33 |
| 3/13/2025 | 9.66 | 9.72 | 9.46 | 9.54 | 99,962 | 9.23 |
| 3/12/2025 | 9.69 | 9.70 | 9.52 | 9.61 | 76,049 | 9.29 |
| 3/11/2025 | 9.67 | 9.67 | 9.45 | 9.59 | 244,390 | 9.27 |
| 3/10/2025 | 9.68 | 9.88 | 9.54 | 9.64 | 126,444 | 9.32 |