Get the Stockscreener App
8.84
0.57%
0.05
After Hours:
8.82
-0.02
-0.23%
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 December 05, 2025, is $8.84.
- 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 99.54% to $8.84 now.
- The 52-week high stock price for AOMR is $10.88, representing a 23.08% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for AOMR is $7.36, indicating a -16.74% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $8.90 | $8.78 | $0.1271 | 119,871.0 | +0.57% |
| Dec 04, 2025 | $8.93 | $8.78 | $0.15 | 90,783.0 | -1.35% |
| Dec 03, 2025 | $8.91 | $8.81 | $0.10 | 70,513.0 | +1.83% |
| Dec 02, 2025 | $8.86 | $8.73 | $0.13 | 76,303.0 | -1.57% |
| Dec 01, 2025 | $8.96 | $8.73 | $0.225 | 147,293.0 | +1.02% |
| Nov 28, 2025 | $8.80 | $8.69 | $0.11 | 47,680.0 | +1.03% |
| Nov 26, 2025 | $8.79 | $8.59 | $0.205 | 140,763.0 | +1.28% |
| Nov 25, 2025 | $8.63 | $8.36 | $0.2726 | 107,681.0 | +2.87% |
| Nov 24, 2025 | $8.38 | $8.26 | $0.1192 | 78,759.0 | +0.48% |
| Nov 21, 2025 | $8.36 | $8.16 | $0.20 | 102,208.0 | +1.71% |
| Nov 20, 2025 | $8.36 | $8.17 | $0.19 | 209,657.0 | -0.85% |
| Nov 19, 2025 | $8.36 | $8.21 | $0.1479 | 175,003.0 | -0.48% |
| Nov 18, 2025 | $8.63 | $8.28 | $0.35 | 368,199.0 | -6.75% |
| Nov 17, 2025 | $9.04 | $8.86 | $0.1825 | 373,394.0 | -0.67% |
| Nov 14, 2025 | $8.97 | $8.83 | $0.1396 | 117,626.0 | -0.11% |
| Nov 13, 2025 | $9.13 | $8.86 | $0.275 | 180,166.0 | +0.67% |
| Nov 12, 2025 | $8.98 | $8.89 | $0.0879 | 69,865.0 | -0.22% |
| Nov 11, 2025 | $8.94 | $8.67 | $0.27 | 89,254.0 | +2.88% |
| Nov 10, 2025 | $9.18 | $8.64 | $0.539 | 274,121.0 | -3.99% |
| Nov 07, 2025 | $9.08 | $8.90 | $0.18 | 118,398.0 | -0.33% |
| Nov 06, 2025 | $9.47 | $9.05 | $0.425 | 107,891.0 | -0.98% |
| Nov 05, 2025 | $9.30 | $9.12 | $0.1799 | 91,753.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $8.96 | $8.73 | $0.225 | 624,634.0 | +0.45% |
| Nov, 2025 | $9.47 | $8.16 | $1.31 | 2,886,760.0 | -2.98% |
| Oct, 2025 | $9.60 | $8.97 | $0.625 | 1,819,567.0 | -3.20% |
| Sep, 2025 | $10.14 | $9.29 | $0.8514 | 3,097,216.0 | -4.97% |
| Aug, 2025 | $10.04 | $8.51 | $1.54 | 4,786,603.0 | +6.48% |
| Jul, 2025 | $9.90 | $9.26 | $0.64 | 1,303,166.0 | -1.70% |
| Jun, 2025 | $9.44 | $8.82 | $0.615 | 1,939,406.0 | +3.40% |
| 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% |
1.81%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):