Angel Oak Mortgage, Inc.AOMRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.00 | $9.05 | $8.91 | $9.02 | 73,028 |
| 1/30/2026 | $9.07 | $9.10 | $8.87 | $8.97 | 117,500 |
| 1/29/2026 | $9.04 | $9.12 | $8.94 | $9.12 | 42,500 |
| 1/28/2026 | $8.99 | $9.09 | $8.93 | $9.01 | 74,246 |
| 1/27/2026 | $9.00 | $9.05 | $8.91 | $9.00 | 49,325 |
| 1/26/2026 | $9.09 | $9.09 | $8.90 | $8.99 | 94,600 |
| 1/23/2026 | $9.15 | $9.15 | $9.04 | $9.11 | 39,200 |
| 1/22/2026 | $9.24 | $9.27 | $9.12 | $9.15 | 60,400 |
| 1/21/2026 | $9.06 | $9.19 | $9.03 | $9.19 | 57,100 |
| 1/20/2026 | $9.11 | $9.25 | $9.03 | $9.04 | 55,123 |
| 1/16/2026 | $9.11 | $9.27 | $9.09 | $9.25 | 79,400 |
| 1/15/2026 | $9.00 | $9.16 | $8.93 | $9.15 | 63,765 |
| 1/14/2026 | $8.87 | $9.05 | $8.87 | $9.04 | 39,846 |
| 1/13/2026 | $9.00 | $9.00 | $8.84 | $8.89 | 72,635 |
| 1/12/2026 | $8.90 | $9.02 | $8.77 | $8.98 | 75,362 |
| 1/9/2026 | $8.72 | $8.96 | $8.72 | $8.90 | 108,601 |
| 1/8/2026 | $8.57 | $8.80 | $8.57 | $8.74 | 50,700 |
| 1/7/2026 | $8.67 | $8.77 | $8.58 | $8.63 | 84,227 |
| 1/6/2026 | $8.60 | $8.66 | $8.57 | $8.62 | 131,928 |
| 1/5/2026 | $8.60 | $8.73 | $8.55 | $8.67 | 100,949 |
| 1/2/2026 | $8.60 | $8.64 | $8.54 | $8.59 | 82,700 |
| 12/31/2025 | $8.63 | $8.67 | $8.54 | $8.61 | 412,019 |
| 12/30/2025 | $8.62 | $8.70 | $8.60 | $8.68 | 48,800 |
| 12/29/2025 | $8.69 | $8.69 | $8.56 | $8.64 | 75,116 |
| 12/26/2025 | $8.70 | $8.74 | $8.62 | $8.67 | 42,541 |
| 12/24/2025 | $8.62 | $8.75 | $8.54 | $8.69 | 49,500 |
| 12/23/2025 | $8.73 | $8.80 | $8.62 | $8.63 | 92,237 |
| 12/22/2025 | $8.76 | $8.79 | $8.72 | $8.77 | 65,900 |
| 12/19/2025 | $8.86 | $8.90 | $8.71 | $8.71 | 172,742 |
| 12/18/2025 | $8.87 | $8.96 | $8.87 | $8.89 | 69,033 |
| 12/17/2025 | $8.68 | $8.89 | $8.68 | $8.80 | 90,424 |
| 12/16/2025 | $8.83 | $8.87 | $8.69 | $8.70 | 106,200 |
| 12/15/2025 | $8.97 | $8.97 | $8.80 | $8.80 | 105,714 |
| 12/12/2025 | $8.90 | $8.98 | $8.89 | $8.94 | 82,500 |
| 12/11/2025 | $8.87 | $8.90 | $8.81 | $8.86 | 85,904 |
| 12/10/2025 | $8.72 | $8.87 | $8.72 | $8.82 | 79,700 |
| 12/9/2025 | $8.69 | $8.78 | $8.67 | $8.73 | 86,834 |
| 12/8/2025 | $8.80 | $8.83 | $8.68 | $8.72 | 76,091 |
| 12/5/2025 | $8.78 | $8.90 | $8.78 | $8.84 | 120,139 |
| 12/4/2025 | $8.90 | $8.93 | $8.78 | $8.79 | 90,800 |
| 12/3/2025 | $8.81 | $8.91 | $8.81 | $8.91 | 70,567 |
| 12/2/2025 | $8.86 | $8.86 | $8.73 | $8.75 | 76,307 |
| 12/1/2025 | $8.73 | $8.96 | $8.73 | $8.89 | 157,300 |
| 11/28/2025 | $8.75 | $8.80 | $8.69 | $8.80 | 47,700 |
| 11/26/2025 | $8.59 | $8.80 | $8.59 | $8.71 | 140,800 |
| 11/25/2025 | $8.36 | $8.63 | $8.36 | $8.60 | 107,721 |
| 11/24/2025 | $8.30 | $8.38 | $8.26 | $8.36 | 78,800 |
| 11/21/2025 | $8.22 | $8.36 | $8.16 | $8.32 | 102,310 |
| 11/20/2025 | $8.30 | $8.36 | $8.17 | $8.18 | 209,700 |
| 11/19/2025 | $8.23 | $8.36 | $8.21 | $8.25 | 175,112 |
| 11/18/2025 | $8.60 | $8.63 | $8.28 | $8.29 | 368,373 |
| 11/17/2025 | $8.97 | $9.05 | $8.86 | $8.89 | 373,548 |
| 11/14/2025 | $8.96 | $8.97 | $8.83 | $8.95 | 117,711 |
| 11/13/2025 | $8.90 | $9.13 | $8.86 | $8.96 | 180,221 |
| 11/12/2025 | $8.95 | $8.98 | $8.89 | $8.90 | 69,900 |
| 11/11/2025 | $8.68 | $8.94 | $8.67 | $8.92 | 89,300 |
| 11/10/2025 | $9.15 | $9.18 | $8.64 | $8.67 | 274,200 |
| 11/7/2025 | $9.08 | $9.08 | $8.90 | $9.03 | 118,449 |
| 11/6/2025 | $9.19 | $9.48 | $9.05 | $9.06 | 107,900 |
| 11/5/2025 | $9.22 | $9.30 | $9.12 | $9.15 | 91,818 |