9.18
price up icon1.21%   0.11
after-market After Hours: 9.18
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 June 06, 2025, is $9.18.
  • 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 107.22% to $9.18 now.
  • The 52-week high stock price for AOMR is $13.31, representing a 45.04% increase from the current share price, occurred on July 01, 2024.
  • The 52-week low stock price for AOMR is $7.36, indicating a -19.83% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Angel Oak Mortgage Reit Inc (AOMR) stock in the beginning of 2024 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
Jun 06, 2025 $9.21 $9.07 $0.14 96,735.0 +1.21%
Jun 05, 2025 $9.14 $8.91 $0.2308 89,210.0 +1.23%
Jun 04, 2025 $9.05 $8.82 $0.225 128,472.0 -0.33%
Jun 03, 2025 $9.06 $8.86 $0.20 107,602.0 +1.24%
Jun 02, 2025 $9.16 $8.87 $0.29 195,234.0 -2.52%
May 30, 2025 $9.40 $9.01 $0.3899 200,577.0 -1.73%
May 29, 2025 $9.29 $9.13 $0.16 171,495.0 +1.98%
May 28, 2025 $9.26 $9.05 $0.205 104,299.0 -1.09%
May 27, 2025 $9.39 $9.10 $0.295 216,387.0 -0.33%
May 23, 2025 $9.26 $9.01 $0.256 120,736.0 +1.21%
May 22, 2025 $9.37 $9.07 $0.295 291,778.0 -6.18%
May 21, 2025 $10.03 $9.61 $0.4226 397,234.0 -3.48%
May 20, 2025 $10.21 $10.00 $0.2099 241,263.0 -0.49%
May 19, 2025 $10.20 $9.97 $0.23 218,031.0 +0.60%
May 16, 2025 $10.34 $10.04 $0.30 164,879.0 -0.50%
May 15, 2025 $10.17 $10.07 $0.10 104,468.0 -0.20%
May 14, 2025 $10.24 $10.07 $0.1696 125,689.0 -0.49%
May 13, 2025 $10.25 $10.13 $0.12 340,017.0 +0.10%
May 12, 2025 $10.17 $10.00 $0.17 95,341.0 +0.59%
May 09, 2025 $10.14 $9.92 $0.22 119,748.0 +1.71%
May 08, 2025 $9.98 $9.77 $0.206 85,539.0 +2.06%
May 07, 2025 $9.81 $9.66 $0.15 88,633.0 -0.21%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $9.21 $8.82 $0.385 713,984.0 +0.77%
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%

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%
reit_mortgage DX
$12.16
price up icon 0.50%
reit_mortgage ARR
$16.54
price up icon 0.06%
$10.64
price up icon 1.14%
reit_mortgage ARI
$9.95
price up icon 1.12%
reit_mortgage ABR
$10.26
price up icon 3.53%
$19.01
price up icon 1.01%
Cap:     |  Volume (24h):