AOMR - Angel Oak Mortgage REIT, Inc.
9.16
0.260 2.838%
Share volume: 118,213
Last Updated: 04-17-2026
Real Estate/Real Estate:
0.71%
PREVIOUS CLOSE
CHG
CHG%
$8.90
0.26
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $9.00 | $9.00 | $9.22 | $9.22 | $9.00 | $9.00 | $9.16 | $9.16 | 118,213 | $118,145.00 |
| 04-16-2026 | $8.95 | $8.95 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | $8.90 | 66,460 | $66,460.00 |
| 04-15-2026 | $8.96 | $8.96 | $9.03 | $9.03 | $8.92 | $8.92 | $8.98 | $8.98 | 102,247 | $102,247.00 |
| 04-14-2026 | $8.89 | $8.89 | $9.00 | $9.00 | $8.81 | $8.81 | $8.92 | $8.92 | 86,196 | $86,196.00 |
| 04-13-2026 | $8.55 | $8.55 | $8.86 | $8.86 | $8.55 | $8.55 | $8.85 | $8.85 | 74,310 | $74,310.00 |
| 04-10-2026 | $8.59 | $8.59 | $8.62 | $8.62 | $8.50 | $8.50 | $8.60 | $8.60 | 40,522 | $40,522.00 |
| 04-09-2026 | $8.44 | $8.44 | $8.67 | $8.67 | $8.44 | $8.44 | $8.61 | $8.61 | 85,970 | $85,970.00 |
| 04-08-2026 | $8.51 | $8.51 | $8.58 | $8.58 | $8.40 | $8.40 | $8.48 | $8.48 | 61,307 | $61,307.00 |
| 04-07-2026 | $8.19 | $8.19 | $8.40 | $8.40 | $8.16 | $8.16 | $8.31 | $8.31 | 56,095 | $56,095.00 |
| 04-06-2026 | $8.16 | $8.16 | $8.28 | $8.28 | $8.16 | $8.16 | $8.25 | $8.25 | 61,318 | $61,318.00 |