NYSE · AOMR

Angel Oak Mortgage, Inc.

Real Estate · REIT - Mortgage

$7.20

Up+$0.14 (+1.98%)

Updated Oct 21, 2026, 5:49 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · AOMR

AOMR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

AOMR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$7.08	$7.33	$7.08	$7.20	91.66K
Oct 19, 2026	$7.19	$7.195	$7.03	$7.06	99.39K
Oct 16, 2026	$7.27	$7.29	$7.12	$7.19	57.63K
Oct 15, 2026	$7.07	$7.29	$6.98	$7.22	122.17K
Oct 14, 2026	$7.01	$7.05	$6.96	$6.98	87.28K
Oct 13, 2026	$7.25	$7.30	$7.0205	$7.07	106.35K
Oct 12, 2026	$7.23	$7.25	$7.13	$7.18	118.84K
Oct 9, 2026	$7.26	$7.26	$7.16	$7.26	110.17K
Oct 8, 2026	$7.15	$7.28	$7.13	$7.27	132.29K
Oct 7, 2026	$7.30	$7.30	$7.14	$7.14	101.01K
Oct 6, 2026	$7.28	$7.43	$7.2507	$7.38	84.17K
Oct 5, 2026	$7.28	$7.3599	$7.235	$7.25	113.01K
Oct 2, 2026	$7.36	$7.40	$7.195	$7.32	117.66K
Oct 1, 2026	$7.29	$7.303	$7.11	$7.27	179.36K
Sep 30, 2026	$7.56	$7.56	$7.26	$7.30	176.63K
Sep 29, 2026	$7.46	$7.63	$7.43	$7.53	205.59K
Sep 28, 2026	$7.50	$7.5499	$7.34	$7.37	136.83K
Sep 25, 2026	$7.52	$7.59	$7.37	$7.55	223.4K
Sep 24, 2026	$7.72	$7.80	$7.44	$7.46	207.69K
Sep 23, 2026	$7.90	$7.90	$7.525	$7.58	201.11K
Sep 22, 2026	$8.04	$8.04	$7.87	$7.93	206.3K