Angel Oak Mortgage(AOMR)
$6.18-0.02 (-0.32%)
AOMR
Angel Oak Mortgage historical prices
$6.18
At close:-0.02 (-0.32%)
Want to see AOMR full AI Analyst Report?
Angel Oak Mortgage (AOMR) Historical Prices
355 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.20 | 6.26 | 6.10 | 6.18 | 6.18 | -0.32% | 92,610 | 0.62 |
| Nov 10, 2026 | 6.23 | 6.31 | 6.15 | 6.20 | 6.20 | +4.20% | 72,613 | 0.48 |
| Nov 09, 2026 | 6.06 | 6.31 | 5.95 | 6.24 | 6.24 | +4.87% | 142,275 | 0.95 |
| Nov 06, 2026 | 6.20 | 6.26 | 5.94 | 5.95 | 5.95 | -3.57% | 167,307 | 1.13 |
| Nov 05, 2026 | 6.52 | 6.70 | 6.10 | 6.17 | 6.17 | -4.49% | 132,808 | 0.90 |
| Nov 04, 2026 | 6.39 | 6.70 | 6.38 | 6.46 | 6.46 | +2.87% | 304,762 | 2.12 |
| Nov 03, 2026 | 6.97 | 7.01 | 6.14 | 6.28 | 6.28 | -12.17% | 387,976 | 2.79 |
| Nov 02, 2026 | 7.12 | 7.24 | 7.10 | 7.15 | 7.15 | +1.85% | 111,538 | 0.80 |
| Oct 30, 2026 | 7.35 | 7.35 | 6.99 | 7.02 | 7.02 | -3.57% | 113,760 | 0.81 |
| Oct 29, 2026 | 7.27 | 7.35 | 7.18 | 7.28 | 7.28 | +0.69% | 106,708 | 0.76 |
| Oct 28, 2026 | 7.35 | 7.40 | 7.22 | 7.23 | 7.23 | -2.30% | 95,175 | 0.68 |
| Oct 27, 2026 | 7.41 | 7.44 | 7.33 | 7.40 | 7.40 | +0.27% | 106,067 | 0.76 |
| Oct 26, 2026 | 7.40 | 7.48 | 7.32 | 7.38 | 7.38 | +0.14% | 88,523 | 0.64 |
| Oct 23, 2026 | 7.32 | 7.38 | 7.24 | 7.37 | 7.37 | +0.82% | 55,703 | 0.40 |
| Oct 22, 2026 | 7.14 | 7.39 | 7.14 | 7.31 | 7.31 | +2.96% | 75,308 | 0.54 |
| Oct 21, 2026 | 7.23 | 7.30 | 7.07 | 7.10 | 7.10 | -1.39% | 124,920 | 0.90 |
| Oct 20, 2026 | 7.08 | 7.33 | 7.08 | 7.20 | 7.20 | +1.98% | 91,662 | 0.66 |
| Oct 19, 2026 | 7.19 | 7.20 | 7.03 | 7.06 | 7.06 | -1.81% | 99,298 | 0.72 |
| Oct 16, 2026 | 7.27 | 7.29 | 7.12 | 7.19 | 7.19 | -0.42% | 57,615 | 0.42 |
| Oct 15, 2026 | 7.07 | 7.29 | 6.98 | 7.22 | 7.22 | +3.44% | 122,171 | 0.88 |
| Oct 14, 2026 | 7.01 | 7.05 | 6.96 | 6.98 | 6.98 | -1.27% | 87,279 | 0.63 |
| Oct 13, 2026 | 7.25 | 7.30 | 7.02 | 7.07 | 7.07 | -1.53% | 106,352 | 0.76 |
| Oct 12, 2026 | 7.23 | 7.25 | 7.13 | 7.18 | 7.18 | -1.10% | 118,842 | 0.85 |
| Oct 09, 2026 | 7.26 | 7.26 | 7.16 | 7.26 | 7.26 | -0.14% | 110,171 | 0.79 |
| Oct 08, 2026 | 7.15 | 7.28 | 7.13 | 7.27 | 7.27 | +1.82% | 132,292 | 0.95 |
| Oct 07, 2026 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | -3.25% | 101,006 | 0.73 |
| Oct 06, 2026 | 7.28 | 7.43 | 7.25 | 7.38 | 7.38 | +1.79% | 84,173 | 0.61 |
| Oct 05, 2026 | 7.28 | 7.36 | 7.24 | 7.25 | 7.25 | -0.96% | 113,002 | 0.82 |
| Oct 02, 2026 | 7.36 | 7.40 | 7.20 | 7.32 | 7.32 | +0.69% | 117,663 | 0.86 |
| Oct 01, 2026 | 7.29 | 7.30 | 7.11 | 7.27 | 7.27 | -0.41% | 179,357 | 1.32 |
| Sep 30, 2026 | 7.56 | 7.56 | 7.26 | 7.30 | 7.30 | -3.05% | 176,625 | 1.33 |
| Sep 29, 2026 | 7.46 | 7.63 | 7.43 | 7.53 | 7.53 | +2.17% | 205,589 | 1.56 |
| Sep 28, 2026 | 7.50 | 7.55 | 7.34 | 7.37 | 7.37 | -2.38% | 136,828 | 1.04 |
| Sep 25, 2026 | 7.52 | 7.59 | 7.37 | 7.55 | 7.55 | +1.21% | 223,403 | 1.72 |
| Sep 24, 2026 | 7.72 | 7.80 | 7.44 | 7.46 | 7.46 | -1.58% | 207,691 | 1.61 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.53 | 7.58 | 7.58 | -4.41% | 201,113 | 1.45 |
| Sep 22, 2026 | 8.04 | 8.04 | 7.87 | 7.93 | 7.93 | -0.50% | 206,304 | 1.51 |
| Sep 21, 2026 | 7.95 | 8.04 | 7.94 | 7.97 | 7.97 | +0.89% | 137,210 | 1.00 |
| Sep 18, 2026 | 8.09 | 8.16 | 7.90 | 7.90 | 7.90 | -2.11% | 700,378 | 5.46 |
| Sep 17, 2026 | 8.09 | 8.15 | 8.02 | 8.07 | 8.07 | +0.88% | 93,937 | 0.72 |
| Sep 16, 2026 | 8.03 | 8.21 | 7.94 | 8.00 | 8.00 | -0.12% | 184,784 | 1.45 |
| Sep 15, 2026 | 8.08 | 8.09 | 8.01 | 8.01 | 8.01 | -0.37% | 80,581 | 0.62 |
| Sep 14, 2026 | 8.07 | 8.18 | 8.01 | 8.04 | 8.04 | -0.74% | 86,192 | 0.66 |
| Sep 11, 2026 | 8.14 | 8.22 | 8.08 | 8.10 | 8.10 | 0.00% | 118,952 | 0.88 |
| Sep 10, 2026 | 8.23 | 8.25 | 8.10 | 8.10 | 8.10 | -1.94% | 172,996 | 1.29 |
| Sep 09, 2026 | 8.24 | 8.28 | 8.21 | 8.26 | 8.26 | +0.36% | 105,447 | 0.78 |
| Sep 08, 2026 | 8.33 | 8.36 | 8.22 | 8.23 | 8.23 | -0.96% | 93,442 | 0.69 |
| Sep 07, 2026 | 8.29 | 8.37 | 8.26 | 8.31 | 8.31 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.29 | 8.37 | 8.26 | 8.31 | 8.31 | +0.73% | 76,476 | 0.55 |
| Sep 03, 2026 | 8.32 | 8.39 | 8.21 | 8.25 | 8.25 | 0.00% | 102,609 | 0.73 |
