Get the Stockscreener App
12.03
0.67%
+0.07
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 May 15, 2024, is $12.03.
- 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 171.55% to $12.03 now.
- The 52-week high stock price for AOMR is $12.01, representing a -0.17% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for AOMR is $7.26, indicating a -39.65% decrease from the current share price, occurred on June 02, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $12.07 | $11.80 | $0.275 | 32,462.0 | +0.75% |
| May 14, 2024 | $12.01 | $11.82 | $0.19 | 49,794.0 | +1.61% |
| May 13, 2024 | $11.79 | $11.54 | $0.245 | 67,131.0 | +1.64% |
| May 10, 2024 | $11.63 | $11.40 | $0.23 | 22,417.0 | +0.70% |
| May 09, 2024 | $11.64 | $11.37 | $0.2731 | 29,294.0 | +1.32% |
| May 08, 2024 | $11.39 | $11.23 | $0.1615 | 17,213.0 | -0.09% |
| May 07, 2024 | $11.86 | $11.27 | $0.59 | 30,515.0 | -0.44% |
| May 06, 2024 | $11.41 | $11.23 | $0.18 | 25,125.0 | +1.78% |
| May 03, 2024 | $11.29 | $11.15 | $0.14 | 21,547.0 | +0.81% |
| May 02, 2024 | $11.12 | $10.88 | $0.24 | 33,453.0 | +2.21% |
| May 01, 2024 | $11.00 | $10.45 | $0.5503 | 30,415.0 | +3.32% |
| Apr 30, 2024 | $10.85 | $10.33 | $0.515 | 61,739.0 | -2.68% |
| Apr 29, 2024 | $11.00 | $10.66 | $0.3365 | 22,491.0 | -0.64% |
| Apr 26, 2024 | $10.91 | $10.73 | $0.175 | 16,542.0 | +2.06% |
| Apr 25, 2024 | $10.70 | $10.58 | $0.12 | 23,482.0 | -0.65% |
| Apr 24, 2024 | $11.25 | $10.49 | $0.76 | 36,841.0 | +3.37% |
| Apr 23, 2024 | $11.92 | $10.34 | $1.58 | 161,164.0 | -10.59% |
| Apr 22, 2024 | $11.78 | $11.54 | $0.2425 | 43,618.0 | -0.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $12.07 | $10.45 | $1.63 | 359,366.0 | +14.43% |
| 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% |
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% |
0.23%
0.44%
Cap:
|
Volume (24h):