NYSE:AOMR

Angel Oak Mortgage Stock Chart and Price History

$16.75

-0.04 (-0.24%)

(As of 12/3/2021 12:00 AM ET)

Add

Compare

Today's Range: $16.46
▼
$17.00
50-Day Range: $16.16
▼
$18.69
52-Week Range: $15.70
▼
$19.00

Volume: 97,400 shs
Average Volume: 96,588 shs
Market Capitalization: $424.31 million

P/E Ratio: N/A
Dividend Yield: 8.60%
Beta: N/A

Angel Oak Mortgage (NYSE:AOMR) Price Performance

5 Day
Performance
+1.58%

1 Month
Performance
-9.07%

3 Month
Performance
-7.41%

Angel Oak Mortgage (NYSE AOMR) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Angel Oak Mortgage (NYSE:AOMR) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2021	$16.79	$16.75 -0.24%	$17.00	$16.46	97,497 shs	$424.31 million
12/02/2021	$16.49	$16.79 +1.82%	$16.85	$16.53	82,199 shs	$425.32 million
12/01/2021	$16.31	$16.49 +1.10%	$16.67	$16.35	123,204 shs	$417.73 million
11/30/2021	$16.64	$16.31 -1.98%	$16.76	$16.20	75,683 shs	$413.17 million
11/29/2021	$16.64	$16.64	$16.75	$16.30	178,863 shs	$421.52 million
11/26/2021	$16.76	$16.64 -0.72%	$16.75	$16.36	68,308 shs	$421.52 million
11/25/2021	$16.76	$16.76	$16.90	$16.71	29,013 shs	$424.56 million
11/24/2021	$16.75	$16.76 +0.06%	$16.90	$16.71	29,310 shs	$424.56 million
11/23/2021	$16.78	$16.75 -0.18%	$17.13	$16.68	50,724 shs	$424.31 million
11/22/2021	$17.16	$16.78 -2.21%	$17.29	$16.76	96,572 shs	$425.07 million

11/19/2021	$17.41	$17.16 -1.44%	$17.29	$16.76	171,399 shs	$434.70 million
11/18/2021	$17.41	$17.41	$17.54	$17.15	66,824 shs	$444.01 million
11/17/2021	$17.42	$17.41 -0.06%	$17.99	$17.34	70,421 shs	$444.01 million
11/16/2021	$17.67	$17.42 -1.41%	$17.60	$17.35	320,776 shs	$444.26 million
11/15/2021	$17.56	$17.67 +0.63%	$17.73	$17.50	34,151 shs	$450.64 million
11/12/2021	$17.53	$17.56 +0.17%	$17.89	$17.30	35,399 shs	$447.83 million
11/11/2021	$18.11	$17.53 -3.20%	$18.15	$17.40	68,312 shs	$447.07 million
11/10/2021	$18.38	$18.11 -1.47%	$18.40	$17.31	84,330 shs	$461.86 million
11/09/2021	$18.69	$18.38 -1.66%	$18.68	$18.23	37,373 shs	$468.75 million
11/08/2021	$18.42	$18.69 +1.47%	$18.73	$18.18	40,677 shs	$476.65 million
11/05/2021	$18.11	$18.42 +1.71%	$18.69	$17.88	39,929 shs	$469.77 million
11/04/2021	$17.84	$18.11 +1.51%	$18.13	$17.56	28,490 shs	$461.86 million
11/03/2021	$17.50	$17.84 +1.94%	$17.86	$17.53	58,795 shs	$454.97 million
11/02/2021	$17.64	$17.50 -0.79%	$17.85	$17.46	25,771 shs	$446.30 million
11/01/2021	$17.74	$17.64 -0.56%	$17.95	$17.61	19,034 shs	$449.87 million
10/29/2021	N/A	$17.74	$17.85	$17.22	55,591 shs	$452.42 million
10/18/2021	$17.64	$17.48 -0.91%	$17.69	$17.27	24,038 shs	$445.79 million
10/15/2021	$17.75	$17.64 -0.62%	$17.75	$17.53	50,586 shs	$449.87 million
10/14/2021	$17.53	$17.75 +1.25%	$17.75	$17.30	32,709 shs	$452.68 million
10/13/2021	$17.52	$17.53 +0.06%	$17.67	$17.40	27,044 shs	$447.07 million
10/12/2021	$17.52	$17.52	$17.65	$17.48	23,226 shs	$446.81 million
10/11/2021	$17.67	$17.52 -0.85%	$17.72	$17.45	42,141 shs	$446.81 million
10/08/2021	$17.58	$17.67 +0.51%	$17.75	$17.50	35,128 shs	$450.64 million
10/07/2021	$17.49	$17.58 +0.51%	$17.70	$17.37	62,824 shs	$448.34 million
10/06/2021	$17.51	$17.49 -0.11%	$17.65	$17.20	33,921 shs	$446.05 million
10/05/2021	$17.37	$17.51 +0.81%	$17.73	$16.79	46,958 shs	$446.56 million
10/04/2021	$17.51	$17.37 -0.80%	$17.60	$17.14	57,848 shs	$442.99 million
10/01/2021	$16.93	$17.51 +3.43%	$17.53	$16.85	108,544 shs	$446.56 million
09/30/2021	$16.89	$16.93 +0.24%	$17.12	$16.77	73,942 shs	$431.77 million
09/29/2021	$16.90	$16.89 -0.06%	$17.15	$16.88	41,800 shs	$430.75 million
09/28/2021	$17.14	$16.90 -1.40%	$17.25	$16.90	63,418 shs	$431.00 million
09/27/2021	$16.32	$17.14 +5.02%	$17.29	$15.70	80,523 shs	$437.12 million
09/24/2021	$16.59	$16.32 -1.63%	$16.66	$16.15	82,230 shs	$416.21 million
09/23/2021	$16.25	$16.59 +2.09%	$16.95	$16.06	160,921 shs	$423.10 million
09/22/2021	$16.16	$16.25 +0.56%	$16.60	$16.14	120,839 shs	$414.42 million
09/21/2021	$16.45	$16.16 -1.76%	$16.63	$16.16	88,928 shs	$412.13 million
09/20/2021	$16.88	$16.45 -2.55%	$17.05	$16.17	169,779 shs	$419.52 million
09/17/2021	$17.45	$16.88 -3.27%	$17.80	$16.88	859,179 shs	$430.49 million
09/16/2021	$17.50	$17.45 -0.29%	$17.69	$17.32	123,874 shs	$445.03 million
09/15/2021	$17.67	$17.50 -0.96%	$17.70	$16.92	133,374 shs	$446.30 million
09/14/2021	$18.15	$17.67 -2.64%	$18.45	$17.60	88,226 shs	$450.64 million
09/13/2021	$18.13	$18.15 +0.11%	$18.34	$17.93	69,610 shs	$462.88 million
09/10/2021	$18.12	$18.13 +0.06%	$18.50	$17.90	62,364 shs	$462.37 million
09/09/2021	$18.09	$18.12 +0.17%	$18.45	$17.80	86,488 shs	$462.11 million
09/08/2021	$18.10	$18.09 -0.06%	$18.33	$17.76	66,465 shs	$461.35 million
09/07/2021	$18.09	$18.10 +0.06%	$18.40	$17.90	98,353 shs	$461.60 million
09/06/2021	$18.09	$18.09	$18.44	$17.76	62,272 shs	$461.35 million

This page was last updated on 12/6/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources