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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	8.590	8.620	8.380	8.580	122,208	+0.00(+0.00%)
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	-0.05(-0.58%)
Feb 19, 2026	8.796	8.796	8.593	8.680	299,974	-0.07(-0.77%)
Feb 18, 2026	8.805	8.873	8.748	8.748	99,250	-0.07(-0.77%)
Feb 17, 2026	8.786	8.873	8.723	8.815	82,557	+0.02(+0.22%)
Feb 13, 2026	8.661	8.892	8.661	8.796	92,040	+0.14(+1.67%)
Feb 12, 2026	8.690	8.719	8.584	8.651	61,712	+0.05(+0.56%)
Feb 11, 2026	8.690	8.707	8.603	8.603	33,516	-0.03(-0.34%)
Feb 10, 2026	8.641	8.728	8.622	8.632	64,762	+0.05(+0.56%)
Feb 09, 2026	8.641	8.661	8.449	8.584	86,339	-0.03(-0.34%)
Feb 06, 2026	8.526	8.651	8.526	8.612	67,370	+0.14(+1.71%)
Feb 05, 2026	8.506	8.545	8.449	8.468	53,495	-0.04(-0.45%)
Feb 04, 2026	8.603	8.670	8.503	8.506	62,329	-0.09(-1.01%)
Feb 03, 2026	8.670	8.748	8.439	8.593	125,968	-0.11(-1.22%)
Feb 02, 2026	8.680	8.728	8.591	8.699	75,717	+0.05(+0.56%)
Jan 30, 2026	8.748	8.772	8.550	8.651	121,794	-0.14(-1.64%)
Jan 29, 2026	8.719	8.796	8.622	8.796	44,026	+0.11(+1.22%)
Jan 28, 2026	8.670	8.767	8.612	8.690	76,982	+0.01(+0.11%)
Jan 27, 2026	8.680	8.723	8.593	8.680	51,142	+0.01(+0.11%)
Jan 26, 2026	8.767	8.767	8.588	8.670	98,061	-0.12(-1.32%)
Jan 23, 2026	8.825	8.825	8.719	8.786	40,639	-0.04(-0.44%)
Jan 22, 2026	8.911	8.940	8.796	8.825	62,575	-0.04(-0.44%)
Jan 21, 2026	8.738	8.863	8.709	8.863	59,160	+0.14(+1.66%)
Jan 20, 2026	8.786	8.919	8.709	8.719	57,148	-0.20(-2.27%)
Jan 16, 2026	8.786	8.940	8.763	8.921	82,289	+0.10(+1.09%)
Jan 15, 2026	8.680	8.839	8.613	8.825	66,104	+0.11(+1.22%)
Jan 14, 2026	8.555	8.725	8.555	8.719	41,299	+0.14(+1.69%)
Jan 13, 2026	8.680	8.680	8.521	8.574	75,312	-0.09(-1.00%)
Jan 12, 2026	8.584	8.695	8.459	8.661	78,119	+0.08(+0.90%)
Jan 09, 2026	8.410	8.641	8.410	8.584	112,604	+0.15(+1.83%)
Jan 08, 2026	8.265	8.487	8.265	8.429	52,526	+0.11(+1.27%)
Jan 07, 2026	8.362	8.458	8.275	8.323	87,272	+0.01(+0.12%)
Jan 06, 2026	8.294	8.352	8.270	8.314	136,791	-0.05(-0.58%)
Jan 05, 2026	8.294	8.420	8.294	8.362	104,515	+0.08(+0.93%)

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.