AOMR - Angel Oak Mortgage REIT, Inc.
8.64
-0.070 -0.810%
Share volume: 80,132
Last Updated: 03-03-2026
Real Estate/Real Estate:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$8.71
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $8.65 | $8.65 | $8.70 | $8.70 | $8.50 | $8.50 | $8.64 | $8.64 | 80,132 | $80,132.00 |
| 03-02-2026 | $8.43 | $8.43 | $8.81 | $8.81 | $8.41 | $8.41 | $8.71 | $8.71 | 142,139 | $142,139.00 |
| 02-27-2026 | $8.59 | $8.59 | $8.62 | $8.62 | $8.38 | $8.38 | $8.58 | $8.58 | 122,207 | $122,207.00 |
| 02-26-2026 | $8.42 | $8.42 | $8.60 | $8.60 | $8.41 | $8.41 | $8.58 | $8.58 | 93,175 | $93,175.00 |
| 02-25-2026 | $8.48 | $8.48 | $8.68 | $8.68 | $8.20 | $8.20 | $8.32 | $8.32 | 76,707 | $76,707.00 |
| 02-24-2026 | $8.39 | $8.39 | $8.48 | $8.48 | $8.29 | $8.29 | $8.34 | $8.34 | 72,556 | $72,556.00 |
| 02-23-2026 | $8.55 | $8.55 | $8.65 | $8.65 | $8.31 | $8.31 | $8.32 | $8.32 | 151,114 | $151,114.00 |
| 02-20-2026 | $8.71 | $8.71 | $8.74 | $8.74 | $8.62 | $8.62 | $8.63 | $8.63 | 163,011 | $163,011.00 |
| 02-19-2026 | $9.12 | $9.12 | $9.12 | $9.12 | $8.91 | $8.91 | $9.00 | $9.00 | 289,459 | $289,459.00 |
| 02-18-2026 | $9.13 | $9.13 | $9.20 | $9.20 | $9.07 | $9.07 | $9.07 | $9.07 | 95,730 | $95,730.00 |