MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AOMR — Angel Oak Mortgage REIT, Inc.
NYSEAngel Oak Mortgage REIT, Inc.
$7.32
+0.05(+0.69%)
- O
- 7.36
- H
- 7.40
- L
- 7.20
- V
- 117.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.32
Period Return-12.23%
Period High$10.34
Period Low$7.11
Avg Daily Volume123.3K
Total Trading Days365
AOMR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.36 | $7.40 | $7.20 | $7.32 | +$0.05 | +0.69% | 117,655 | $7.29 | $7.20 $7.40 |
| Oct 1, 2026 | $7.29 | $7.30 | $7.11 | $7.27 | $-0.03 | -0.41% | 179,359 | $7.22 | $7.11 $7.30 |
| Sep 30, 2026 | $7.56 | $7.56 | $7.26 | $7.30 | $-0.23 | -3.05% | 176,626 | $7.36 | $7.26 $7.56 |
| Sep 29, 2026 | $7.46 | $7.63 | $7.43 | $7.53 | +$0.16 | +2.17% | 205,590 | $7.51 | $7.43 $7.63 |
| Sep 28, 2026 | $7.50 | $7.55 | $7.34 | $7.37 | $-0.18 | -2.38% | 136,828 | $7.42 | $7.34 $7.55 |
| Sep 25, 2026 | $7.52 | $7.59 | $7.37 | $7.55 | +$0.09 | +1.21% | 223,404 | $7.49 | $7.37 $7.59 |
| Sep 24, 2026 | $7.72 | $7.80 | $7.44 | $7.46 | $-0.12 | -1.58% | 207,692 | $7.55 | $7.44 $7.80 |
| Sep 23, 2026 | $7.90 | $7.90 | $7.53 | $7.58 | $-0.35 | -4.41% | 201,114 | $7.64 | $7.53 $7.90 |
| Sep 22, 2026 | $8.04 | $8.04 | $7.87 | $7.93 | $-0.04 | -0.50% | 206,304 | $7.93 | $7.87 $8.04 |
| Sep 21, 2026 | $7.95 | $8.04 | $7.94 | $7.97 | +$0.07 | +0.89% | 137,211 | $7.99 | $7.94 $8.04 |
| Sep 18, 2026 | $8.09 | $8.16 | $7.90 | $7.90 | $-0.17 | -2.11% | 700,379 | $7.93 | $7.90 $8.16 |
| Sep 17, 2026 | $8.09 | $8.15 | $8.02 | $8.07 | +$0.07 | +0.88% | 94,142 | $8.10 | $8.02 $8.15 |
| Sep 16, 2026 | $8.03 | $8.21 | $7.94 | $8.00 | $-0.01 | -0.12% | 184,785 | $8.02 | $7.94 $8.21 |
| Sep 15, 2026 | $8.08 | $8.09 | $8.01 | $8.01 | $-0.03 | -0.37% | 80,556 | $8.03 | $8.01 $8.09 |
| Sep 14, 2026 | $8.07 | $8.18 | $8.01 | $8.04 | $-0.06 | -0.74% | 85,822 | $8.05 | $8.01 $8.18 |
| Sep 11, 2026 | $8.14 | $8.22 | $8.08 | $8.10 | +$0.00 | +0.00% | 118,953 | $8.13 | $8.08 $8.22 |
| Sep 10, 2026 | $8.23 | $8.25 | $8.10 | $8.10 | $-0.16 | -1.94% | 172,997 | $8.15 | $8.10 $8.25 |
| Sep 9, 2026 | $8.24 | $8.28 | $8.21 | $8.26 | +$0.03 | +0.36% | 105,448 | $8.25 | $8.21 $8.28 |
| Sep 8, 2026 | $8.33 | $8.36 | $8.22 | $8.23 | $-0.08 | -0.96% | 93,443 | $8.27 | $8.22 $8.36 |
| Sep 4, 2026 | $8.29 | $8.37 | $8.26 | $8.31 | +$0.06 | +0.73% | 76,476 | $8.33 | $8.26 $8.37 |
| Sep 3, 2026 | $8.32 | $8.39 | $8.21 | $8.25 | +$0.00 | +0.00% | 102,622 | $8.25 | $8.21 $8.39 |
| Sep 2, 2026 | $8.26 | $8.37 | $8.21 | $8.25 | +$0.05 | +0.61% | 84,194 | $8.28 | $8.21 $8.37 |
| Sep 1, 2026 | $8.29 | $8.37 | $8.20 | $8.20 | $-0.10 | -1.20% | 94,210 | $8.25 | $8.20 $8.37 |
| Aug 31, 2026 | $8.21 | $8.38 | $8.20 | $8.30 | $-0.04 | -0.48% | 180,626 | $8.29 | $8.20 $8.38 |
| Aug 28, 2026 | $8.45 | $8.54 | $8.32 | $8.34 | $-0.04 | -0.48% | 210,323 | $8.41 | $8.32 $8.54 |
| Aug 27, 2026 | $8.35 | $8.46 | $8.33 | $8.38 | +$0.02 | +0.24% | 126,561 | $8.41 | $8.33 $8.46 |
| Aug 26, 2026 | $8.46 | $8.46 | $8.34 | $8.36 | $-0.08 | -0.95% | 105,523 | $8.40 | $8.34 $8.46 |
| Aug 25, 2026 | $8.50 | $8.52 | $8.32 | $8.44 | $-0.02 | -0.24% | 120,265 | $8.43 | $8.32 $8.52 |
| Aug 24, 2026 | $8.28 | $8.59 | $8.28 | $8.46 | +$0.22 | +2.67% | 205,206 | $8.49 | $8.28 $8.59 |
| Aug 21, 2026 | $8.44 | $8.48 | $8.22 | $8.24 | $-0.48 | -5.50% | 307,885 | $8.35 | $8.22 $8.48 |