Skip to main content
AOMR logo

Angel Oak Mortgage REIT, Inc.

AOMRNYSEReal EstateREIT - Mortgage

$7.38Today:- (-)1Y −21.40%

As of Oct 26, 2026 close

Market cap
$180.13M
P/E (TTM)
9.63
Forward P/E
19.34
Dividend yield
17.51%
52-week range
$6.96$9.48
Volume (live)
-
Avg. volume (3M)
142.87K

Angel Oak Mortgage REIT (AOMR) Historical Stock Prices

Analyze Angel Oak Mortgage REIT (AOMR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Angel Oak Mortgage REIT (AOMR) Interactive Price Chart

Interactive historical price chart showing Angel Oak Mortgage REIT stock price movements and trends across multiple time periods.

Loading chart...

AOMR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AOMR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20267.407.487.327.387.3888.53K
Oct 23, 20267.327.387.247.377.3755.97K
Oct 22, 20267.147.397.147.317.3175.31K
Oct 21, 20267.237.307.077.107.10124.92K
Oct 20, 20267.087.337.087.207.2091.66K
Oct 19, 20267.197.207.037.067.0699.39K
Oct 16, 20267.277.297.127.197.1957.54K
Oct 15, 20267.077.296.987.227.22122.11K
Oct 14, 20267.017.056.966.986.9886.68K
Oct 13, 20267.257.307.027.077.07106.33K
Oct 12, 20267.237.257.137.187.18118.83K
Oct 9, 20267.267.267.167.267.26110.16K
Oct 8, 20267.157.287.137.277.27132.28K
Oct 7, 20267.307.307.147.147.14101.00K
Oct 6, 20267.287.437.257.387.3883.19K
Oct 5, 20267.287.367.247.257.25113.00K
Oct 2, 20267.367.407.207.327.32117.65K
Oct 1, 20267.297.307.117.277.27179.35K
Sep 30, 20267.567.567.267.307.30176.14K
Sep 29, 20267.467.637.437.537.53205.47K
Sep 28, 20267.507.557.347.377.37131.35K
Sep 25, 20267.527.597.377.557.55223.40K
Sep 24, 20267.727.807.447.467.46207.67K
Sep 23, 20267.907.907.537.587.58200.95K
Sep 22, 20268.048.047.877.937.93206.08K
Sep 21, 20267.958.047.947.977.97137.21K
Sep 18, 20268.098.167.907.907.90574.89K
Sep 17, 20268.098.158.028.078.0793.93K
Sep 16, 20268.038.217.948.008.00184.68K
Sep 15, 20268.088.098.018.018.0180.56K
Sep 14, 20268.078.188.018.048.0485.82K
Sep 11, 20268.148.228.088.108.10118.95K
Sep 10, 20268.238.258.108.108.10170.51K
Sep 9, 20268.248.288.218.268.26105.44K
Sep 8, 20268.338.368.228.238.2391.19K
Sep 4, 20268.298.378.268.318.3176.47K
Sep 3, 20268.328.398.218.258.25102.60K
Sep 2, 20268.268.378.218.258.2584.19K
Sep 1, 20268.298.378.208.208.2093.99K
Aug 31, 20268.218.388.208.308.30180.62K
Aug 28, 20268.458.548.328.348.34210.31K
Aug 27, 20268.358.468.338.388.38126.55K
Aug 26, 20268.468.468.348.368.36105.49K
Aug 25, 20268.508.528.328.448.44120.20K
Aug 24, 20268.288.598.288.468.46205.21K
Aug 21, 20268.448.488.228.248.24307.77K
Aug 20, 20268.858.968.648.728.40401.89K
Aug 19, 20268.838.968.838.848.52158.94K
Aug 18, 20268.909.008.808.828.50227.58K
Aug 17, 20268.948.988.828.948.61232.56K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.