ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Angel Oak Mortgage REIT, Inc. Common Stock (NY:AOMR)

8.580 +0.260 (+3.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 8.420 8.595 8.410 8.580 93,177 +0.26(+3.12%)
Feb 25, 2026 8.480 8.680 8.200 8.320 76,704 -0.02(-0.24%)
Feb 24, 2026 8.390 8.480 8.290 8.340 72,557 +0.02(+0.24%)
Feb 23, 2026 8.550 8.645 8.310 8.320 151,115 -0.31(-3.59%)
Feb 20, 2026 8.710 8.740 8.615 8.630 163,011 -0.37(-4.11%)
Feb 19, 2026 9.120 9.120 8.910 9.000 289,309 -0.07(-0.77%)
Feb 18, 2026 9.130 9.200 9.070 9.070 95,722 -0.07(-0.77%)
Feb 17, 2026 9.110 9.200 9.045 9.140 79,622 +0.02(+0.22%)
Feb 13, 2026 8.980 9.220 8.980 9.120 88,768 +0.15(+1.67%)
Feb 12, 2026 9.010 9.040 8.900 8.970 59,518 +0.05(+0.56%)
Feb 11, 2026 9.010 9.028 8.920 8.920 32,325 -0.03(-0.34%)
Feb 10, 2026 8.960 9.050 8.940 8.950 62,460 +0.05(+0.56%)
Feb 09, 2026 8.960 8.980 8.760 8.900 83,270 -0.03(-0.34%)
Feb 06, 2026 8.840 8.970 8.840 8.930 64,975 +0.15(+1.71%)
Feb 05, 2026 8.820 8.860 8.760 8.780 51,593 -0.04(-0.45%)
Feb 04, 2026 8.920 8.990 8.816 8.820 60,113 -0.09(-1.01%)
Feb 03, 2026 8.990 9.070 8.750 8.910 121,490 -0.11(-1.22%)
Feb 02, 2026 9.000 9.050 8.908 9.020 73,025 +0.05(+0.56%)
Jan 30, 2026 9.070 9.095 8.865 8.970 117,464 -0.15(-1.64%)
Jan 29, 2026 9.040 9.120 8.940 9.120 42,461 +0.11(+1.22%)
Jan 28, 2026 8.990 9.090 8.930 9.010 74,245 +0.01(+0.11%)
Jan 27, 2026 9.000 9.045 8.910 9.000 49,324 +0.01(+0.11%)
Jan 26, 2026 9.090 9.090 8.905 8.990 94,575 -0.12(-1.32%)
Jan 23, 2026 9.150 9.150 9.040 9.110 39,195 -0.04(-0.44%)
Jan 22, 2026 9.240 9.270 9.120 9.150 60,351 -0.04(-0.44%)
Jan 21, 2026 9.060 9.190 9.030 9.190 57,057 +0.15(+1.66%)
Jan 20, 2026 9.110 9.248 9.030 9.040 55,117 -0.21(-2.27%)
Jan 16, 2026 9.110 9.270 9.086 9.250 79,364 +0.10(+1.09%)
Jan 15, 2026 9.000 9.165 8.930 9.150 63,754 +0.11(+1.22%)
Jan 14, 2026 8.870 9.047 8.870 9.040 39,831 +0.15(+1.69%)
Jan 13, 2026 9.000 9.000 8.835 8.890 72,635 -0.09(-1.00%)
Jan 12, 2026 8.900 9.015 8.771 8.980 75,342 +0.08(+0.90%)
Jan 09, 2026 8.720 8.960 8.720 8.900 108,601 +0.16(+1.83%)
Jan 08, 2026 8.570 8.800 8.570 8.740 50,659 +0.11(+1.27%)
Jan 07, 2026 8.670 8.770 8.580 8.630 84,169 +0.01(+0.12%)
Jan 06, 2026 8.600 8.660 8.575 8.620 131,928 -0.05(-0.58%)
Jan 05, 2026 8.600 8.730 8.600 8.670 100,799 +0.08(+0.93%)
Jan 02, 2026 8.600 8.640 8.540 8.590 82,669 -0.02(-0.23%)
Dec 31, 2025 8.630 8.670 8.540 8.610 412,019 -0.07(-0.81%)
Dec 30, 2025 8.620 8.700 8.600 8.680 48,767 +0.04(+0.46%)
Dec 29, 2025 8.690 8.690 8.560 8.640 75,116 -0.03(-0.35%)
Dec 26, 2025 8.700 8.740 8.620 8.670 42,541 -0.02(-0.23%)
Dec 24, 2025 8.620 8.750 8.540 8.690 49,485 +0.06(+0.70%)
Dec 23, 2025 8.730 8.800 8.620 8.630 92,237 -0.14(-1.60%)
Dec 22, 2025 8.760 8.790 8.720 8.770 65,880 +0.06(+0.69%)
Dec 19, 2025 8.860 8.900 8.710 8.710 172,742 -0.18(-2.02%)
Dec 18, 2025 8.870 8.960 8.870 8.890 69,033 +0.09(+1.02%)
Dec 17, 2025 8.680 8.890 8.680 8.800 90,421 +0.10(+1.15%)
Dec 16, 2025 8.830 8.865 8.690 8.700 106,197 -0.10(-1.14%)
Dec 15, 2025 8.970 8.970 8.795 8.800 105,613 -0.14(-1.57%)
Dec 12, 2025 8.900 8.977 8.890 8.940 82,469 +0.08(+0.90%)
Dec 11, 2025 8.870 8.900 8.810 8.860 85,904 +0.04(+0.45%)
Dec 10, 2025 8.720 8.870 8.720 8.820 79,652 +0.09(+1.03%)
Dec 09, 2025 8.690 8.780 8.665 8.730 86,829 +0.01(+0.11%)
Dec 08, 2025 8.800 8.830 8.680 8.720 75,879 -0.12(-1.36%)
Dec 05, 2025 8.780 8.905 8.778 8.840 120,139 +0.05(+0.57%)
Dec 04, 2025 8.900 8.930 8.780 8.790 90,783 -0.12(-1.35%)
Dec 03, 2025 8.810 8.910 8.810 8.910 70,513 +0.16(+1.83%)
Dec 02, 2025 8.860 8.860 8.730 8.750 76,307 -0.14(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.