11.64
price up icon3.84%   +0.43
pre-market  Pre-market:  11.64  
loading

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 April 19, 2024, is $11.64.
  • 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 162.75% to $11.64 now.
  • The 52-week high stock price for AOMR is $11.64, representing a 0.00% increase from the current share price, occurred on April 19, 2024.
  • The 52-week low stock price for AOMR is $7.02, indicating a -39.69% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of Angel Oak Mortgage REIT Inc (AOMR) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 19, 2024 $11.64 $11.20 $0.44 37,198.0 +3.84%
Apr 18, 2024 $11.39 $11.03 $0.36 42,311.0 +1.08%
Apr 17, 2024 $11.20 $10.94 $0.26 31,376.0 +2.12%
Apr 16, 2024 $10.92 $10.74 $0.18 31,814.0 -0.37%
Apr 15, 2024 $11.17 $10.79 $0.38 28,200.0 -1.09%
Apr 12, 2024 $11.13 $10.81 $0.32 64,360.0 +2.23%
Apr 11, 2024 $10.83 $10.52 $0.31 39,651.0 +2.08%
Apr 10, 2024 $11.10 $10.52 $0.5821 31,088.0 -5.80%
Apr 09, 2024 $11.32 $11.11 $0.21 56,085.0 +0.45%
Apr 08, 2024 $11.24 $10.90 $0.345 31,231.0 +1.64%
Apr 05, 2024 $10.98 $10.70 $0.28 49,967.0 +1.86%
Apr 04, 2024 $10.99 $10.74 $0.2478 45,903.0 -0.55%
Apr 03, 2024 $10.84 $10.54 $0.30 40,575.0 +2.94%
Apr 02, 2024 $10.74 $10.34 $0.40 40,604.0 -1.86%
Apr 01, 2024 $11.00 $10.70 $0.303 103,616.0 -0.09%
Mar 28, 2024 $11.00 $10.73 $0.27 123,337.0 -2.10%
Mar 27, 2024 $11.00 $10.88 $0.1184 40,786.0 +1.11%
Mar 26, 2024 $10.97 $10.78 $0.195 24,302.0 -0.46%
Mar 25, 2024 $10.98 $10.87 $0.11 14,321.0 +0.00%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $11.64 $10.34 $1.30 711,177.0 +8.38%
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%

Angel Oak Mortgage REIT Inc Stock (AOMR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.20 $9.90 $1.30 1,159,845.0 +2.42%
Nov, 2023 $10.52 $8.25 $2.27 1,159,479.0 +23.66%
Oct, 2023 $8.78 $7.60 $1.18 974,184.0 -1.88%
Sep, 2023 $9.53 $8.41 $1.12 975,457.0 -8.48%
Aug, 2023 $10.00 $8.63 $1.37 1,259,459.0 -1.69%
Jul, 2023 $9.62 $7.93 $1.69 1,194,472.0 +15.05%
Jun, 2023 $8.30 $7.26 $1.04 2,158,219.0 +12.11%
May, 2023 $8.08 $7.02 $1.06 2,414,582.0 -4.92%
Apr, 2023 $8.20 $7.29 $0.914 1,120,396.0 +5.89%
Mar, 2023 $7.87 $6.00 $1.87 2,694,984.0 -2.93%
Feb, 2023 $8.74 $6.43 $2.31 1,725,034.0 -4.93%
Jan, 2023 $8.14 $4.78 $3.36 2,613,045.0 +67.23%

Angel Oak Mortgage REIT Inc Stock (AOMR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.68 $4.43 $3.25 3,942,005.0 -35.21%
Nov, 2022 $10.55 $6.63 $3.92 1,808,665.0 -29.33%
Oct, 2022 $12.47 $8.38 $4.09 2,097,035.0 -13.77%
Sep, 2022 $14.95 $11.31 $3.64 1,973,461.0 -13.63%
Aug, 2022 $15.65 $12.65 $3.00 743,114.0 -1.98%
Jul, 2022 $15.77 $12.66 $3.11 550,703.0 +9.18%
Jun, 2022 $15.36 $12.20 $3.16 1,314,676.0 -15.29%
May, 2022 $16.74 $12.60 $4.14 1,805,761.0 -5.32%
Apr, 2022 $17.10 $15.29 $1.81 715,199.0 -1.52%
Mar, 2022 $16.76 $14.15 $2.61 1,943,347.0 +1.05%
Feb, 2022 $17.93 $15.64 $2.29 1,026,890.0 -4.97%
Jan, 2022 $17.42 $16.33 $1.09 975,104.0 +4.33%
reit_mortgage TWO
$12.13
price up icon 1.93%
$10.48
price up icon 1.65%
reit_mortgage RC
$8.62
price up icon 1.77%
reit_mortgage ARI
$10.72
price up icon 1.90%
reit_mortgage ABR
$12.62
price up icon 1.12%
$18.54
price up icon 1.15%
Cap:     |  Volume (24h):