Get the Stockscreener App
8.31
0.73%
0.06
Angel Oak Mortgage Reit Inc Stock (AOMR) Price History
The historical daily chart and data for Angel Oak Mortgage Reit Inc stock (AOMR), show that the latest closing stock price as of September 04, 2026, is $8.31.
- Angel Oak Mortgage Reit Inc all-time high stock price is $18.85, occurred on August 12, 2021.
- The lowest Angel Oak Mortgage Reit Inc stock price recorded was $4.4301 on December 30, 2022. Since then, Angel Oak Mortgage Reit Inc's stock price has risen over 87.58% to $8.31 now.
- The 52-week high stock price for AOMR is $10.14, representing a 22.04% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for AOMR is $7.955, indicating a -4.27% decrease from the current share price, occurred on June 03, 2026.
- The closing price of Angel Oak Mortgage Reit Inc (AOMR) stock in the beginning of 2025 was $16.80. The stock closed the year at $4.73, a loss of over -71.85% for the year.
The table below shows more information about AOMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $8.37 | $8.26 | $0.105 | 76,469.0 | +0.73% |
| Sep 03, 2026 | $8.39 | $8.21 | $0.18 | 102,604.0 | +0.00% |
| Sep 02, 2026 | $8.37 | $8.21 | $0.1599 | 84,396.0 | +0.61% |
| Sep 01, 2026 | $8.37 | $8.20 | $0.17 | 94,209.0 | -1.20% |
| Aug 31, 2026 | $8.38 | $8.20 | $0.18 | 180,618.0 | -0.48% |
| Aug 28, 2026 | $8.54 | $8.32 | $0.215 | 210,314.0 | -0.48% |
| Aug 27, 2026 | $8.46 | $8.33 | $0.1326 | 126,560.0 | +0.24% |
| Aug 26, 2026 | $8.46 | $8.34 | $0.12 | 105,506.0 | -0.95% |
| Aug 25, 2026 | $8.52 | $8.32 | $0.1995 | 120,206.0 | -0.24% |
| Aug 24, 2026 | $8.59 | $8.28 | $0.3121 | 205,205.0 | +2.67% |
| Aug 21, 2026 | $8.48 | $8.22 | $0.26 | 307,878.0 | -5.50% |
| Aug 20, 2026 | $8.96 | $8.64 | $0.32 | 401,916.0 | -1.36% |
| Aug 19, 2026 | $8.96 | $8.83 | $0.13 | 158,750.0 | +0.23% |
| Aug 18, 2026 | $9.00 | $8.80 | $0.20 | 227,577.0 | -1.34% |
| Aug 17, 2026 | $8.98 | $8.82 | $0.16 | 232,455.0 | +0.11% |
| Aug 14, 2026 | $9.05 | $8.90 | $0.15 | 74,945.0 | -0.78% |
| Aug 13, 2026 | $9.04 | $8.93 | $0.115 | 68,861.0 | +1.01% |
| Aug 12, 2026 | $9.02 | $8.90 | $0.116 | 106,260.0 | -0.78% |
| Aug 11, 2026 | $9.11 | $8.93 | $0.18 | 88,124.0 | +0.34% |
| Aug 10, 2026 | $9.00 | $8.85 | $0.15 | 81,711.0 | -0.56% |
| Aug 07, 2026 | $9.11 | $8.90 | $0.21 | 91,846.0 | +1.35% |
| Aug 06, 2026 | $9.00 | $8.86 | $0.1425 | 70,111.0 | -0.11% |
Angel Oak Mortgage Reit Inc Stock (AOMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Angel Oak Mortgage Reit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AOMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Angel Oak Mortgage Reit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Angel Oak Mortgage Reit Inc Stock (AOMR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $8.39 | $8.20 | $0.19 | 434,147.0 | +0.12% |
| Aug, 2026 | $9.20 | $8.20 | $1.00 | 3,284,968.0 | -6.37% |
| Jul, 2026 | $9.30 | $8.70 | $0.60 | 1,974,618.0 | -2.37% |
| Jun, 2026 | $9.10 | $7.96 | $1.14 | 4,144,962.0 | +10.33% |
| May, 2026 | $9.30 | $8.10 | $1.20 | 2,421,017.0 | -9.26% |
| Apr, 2026 | $9.23 | $8.00 | $1.23 | 1,337,244.0 | +10.34% |
| Mar, 2026 | $8.81 | $7.96 | $0.85 | 2,201,544.0 | -4.20% |
| Feb, 2026 | $9.22 | $8.20 | $1.02 | 1,838,996.0 | -4.35% |
| Jan, 2026 | $9.27 | $8.54 | $0.73 | 1,477,346.0 | +4.18% |
Angel Oak Mortgage Reit Inc Stock (AOMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.98 | $8.54 | $0.4367 | 1,832,685.0 | -1.36% |
| Nov, 2025 | $9.47 | $8.16 | $1.31 | 2,886,760.0 | -2.98% |
| Oct, 2025 | $9.60 | $8.97 | $0.625 | 1,819,567.0 | -3.20% |
| Sep, 2025 | $10.14 | $9.29 | $0.8514 | 3,097,216.0 | -4.97% |
| Aug, 2025 | $10.04 | $8.51 | $1.54 | 4,786,603.0 | +6.48% |
| Jul, 2025 | $9.90 | $9.26 | $0.64 | 1,303,166.0 | -1.70% |
| Jun, 2025 | $9.44 | $8.82 | $0.615 | 1,939,406.0 | +3.40% |
| May, 2025 | $10.34 | $9.01 | $1.33 | 3,471,349.0 | -3.60% |
| Apr, 2025 | $9.72 | $7.36 | $2.36 | 2,817,402.0 | -0.84% |
| Mar, 2025 | $10.01 | $9.40 | $0.6099 | 2,471,856.0 | -4.41% |
| Feb, 2025 | $10.88 | $9.44 | $1.44 | 3,694,260.0 | -2.45% |
| Jan, 2025 | $10.28 | $9.27 | $1.01 | 1,275,847.0 | +10.13% |
Angel Oak Mortgage Reit Inc Stock (AOMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.86 | $8.95 | $0.9131 | 1,906,884.0 | -7.03% |
| Nov, 2024 | $10.11 | $8.88 | $1.23 | 2,249,820.0 | +8.76% |
| Oct, 2024 | $10.46 | $9.02 | $1.44 | 1,893,297.0 | -13.52% |
| Sep, 2024 | $11.33 | $10.00 | $1.33 | 3,044,934.0 | -7.70% |
| Aug, 2024 | $12.94 | $10.95 | $1.99 | 2,211,461.0 | -10.32% |
| Jul, 2024 | $13.31 | $11.45 | $1.87 | 2,818,095.0 | -3.82% |
| Jun, 2024 | $13.17 | $11.86 | $1.31 | 889,742.0 | +5.05% |
| May, 2024 | $12.86 | $10.45 | $2.41 | 940,596.0 | +18.42% |
| Apr, 2024 | $11.92 | $10.33 | $1.59 | 1,039,856.0 | -1.96% |
| Mar, 2024 | $11.09 | $9.87 | $1.22 | 882,631.0 | +2.58% |
| Feb, 2024 | $11.60 | $10.11 | $1.49 | 1,026,568.0 | -1.87% |
| Jan, 2024 | $11.10 | $10.17 | $0.93 | 661,751.0 | +0.66% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):