2m 2m 2m 2m 2m 2m 2m
Angel REIT (AOMR)
NYSE
$8.84+$0.06 (+0.71%)
Price as of Aug 03, 2026 8:00 PM EDT- $220.5MMarket Cap
- 7.56%1-Year Change
- REIT - MortgageIndustry
Angel REIT (AOMR)
$8.84+$0.06 (+0.71%)
- 1 Month-2.88%Low Price$8.77High Price$9.24
- 3 Months-1.13%Low Price$7.98High Price$9.24
- 1 Year+7.56%Low Price$7.66High Price$8.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 8.98 | 8.98 | 8.78 | 8.78 | -0.79% | 153,040 |
07/31/2026 | 8.86 | 8.91 | 8.73 | 8.85 | -0.67% | 59,596 |
07/30/2026 | 9.03 | 9.04 | 8.72 | 8.91 | -1.22% | 74,059 |
07/29/2026 | 9.01 | 9.05 | 8.96 | 9.02 | +0.56% | 61,184 |
07/28/2026 | 8.94 | 9.04 | 8.92 | 8.97 | +0.45% | 70,798 |
07/27/2026 | 8.89 | 8.96 | 8.89 | 8.93 | +1.48% | 44,640 |
07/24/2026 | 8.83 | 8.88 | 8.78 | 8.80 | +0.34% | 98,878 |
07/23/2026 | 9.02 | 9.02 | 8.70 | 8.77 | -1.13% | 86,081 |
07/22/2026 | 8.98 | 9.06 | 8.80 | 8.87 | -1.00% | 55,327 |
07/21/2026 | 8.86 | 9.02 | 8.80 | 8.96 | +1.24% | 127,452 |
07/20/2026 | 9.05 | 9.16 | 8.80 | 8.85 | -3.07% | 101,908 |
07/17/2026 | 9.23 | 9.30 | 9.10 | 9.13 | -1.19% | 153,827 |
07/16/2026 | 9.01 | 9.25 | 9.00 | 9.24 | +3.01% | 195,240 |
07/15/2026 | 8.97 | 9.06 | 8.95 | 8.97 | +0.22% | 66,700 |
07/14/2026 | 8.99 | 9.05 | 8.93 | 8.95 | -0.78% | 111,431 |
07/13/2026 | 9.05 | 9.10 | 9.01 | 9.02 | 0.00% | 88,653 |
07/10/2026 | 8.96 | 9.06 | 8.96 | 9.02 | +0.89% | 73,887 |
07/09/2026 | 8.85 | 8.96 | 8.85 | 8.94 | +0.68% | 53,185 |
07/08/2026 | 8.95 | 9.04 | 8.87 | 8.88 | -0.78% | 79,174 |
07/07/2026 | 9.06 | 9.10 | 8.95 | 8.95 | -0.78% | 86,012 |
07/06/2026 | 9.01 | 9.09 | 8.98 | 9.02 | -0.22% | 91,410 |
07/02/2026 | 9.07 | 9.14 | 8.98 | 9.04 | +0.11% | 115,342 |
07/01/2026 | 9.11 | 9.15 | 9.01 | 9.03 | -0.55% | 98,468 |
06/30/2026 | 8.91 | 9.10 | 8.86 | 9.08 | +1.23% | 149,464 |
06/29/2026 | 8.99 | 9.02 | 8.85 | 8.97 | -0.88% | 168,794 |
06/26/2026 | 8.78 | 9.10 | 8.78 | 9.05 | +3.67% | 770,331 |
06/25/2026 | 8.87 | 8.91 | 8.64 | 8.73 | -1.80% | 90,832 |
06/24/2026 | 8.67 | 8.96 | 8.67 | 8.89 | +3.37% | 164,944 |
06/23/2026 | 8.68 | 8.80 | 8.47 | 8.60 | -0.81% | 161,181 |
06/22/2026 | 8.49 | 8.71 | 8.49 | 8.67 | +2.60% | 232,279 |
06/18/2026 | 8.51 | 8.59 | 8.43 | 8.45 | -0.12% | 185,111 |
06/17/2026 | 8.31 | 8.67 | 8.31 | 8.46 | -0.59% | 231,016 |
06/16/2026 | 8.36 | 8.54 | 8.36 | 8.51 | +2.65% | 337,609 |
06/15/2026 | 8.46 | 8.52 | 8.28 | 8.29 | -1.78% | 120,578 |
06/12/2026 | 8.42 | 8.54 | 8.40 | 8.44 | +0.24% | 136,954 |
06/11/2026 | 8.46 | 8.49 | 8.39 | 8.42 | 0.00% | 109,631 |
06/10/2026 | 8.34 | 8.44 | 8.30 | 8.42 | +0.96% | 145,960 |
06/09/2026 | 8.19 | 8.38 | 8.17 | 8.34 | +2.33% | 221,182 |
06/08/2026 | 8.27 | 8.38 | 8.15 | 8.15 | -1.45% | 136,026 |
06/05/2026 | 8.14 | 8.35 | 8.14 | 8.27 | +1.72% | 217,370 |
06/04/2026 | 8.05 | 8.24 | 8.05 | 8.13 | +1.88% | 109,780 |
06/03/2026 | 8.25 | 8.29 | 7.96 | 7.98 | -3.27% | 225,692 |
06/02/2026 | 8.16 | 8.28 | 8.15 | 8.25 | +1.23% | 70,263 |
06/01/2026 | 8.23 | 8.30 | 8.13 | 8.15 | -0.97% | 161,924 |
05/29/2026 | 8.35 | 8.39 | 8.22 | 8.23 | -0.96% | 120,883 |
05/28/2026 | 8.35 | 8.38 | 8.30 | 8.31 | -0.24% | 84,157 |
05/27/2026 | 8.22 | 8.40 | 8.20 | 8.33 | +1.96% | 154,680 |
05/26/2026 | 8.12 | 8.25 | 8.10 | 8.17 | +0.49% | 146,227 |
05/22/2026 | 8.20 | 8.28 | 8.10 | 8.13 | 0.00% | 205,974 |
05/22/2026 |
$0.32 Dividend | |||||
05/21/2026 | 8.06 | 8.20 | 8.01 | 8.13 | +0.60% | 209,570 |
05/20/2026 | 7.98 | 8.12 | 7.95 | 8.08 | +1.82% | 128,695 |
05/19/2026 | 7.94 | 8.07 | 7.89 | 7.94 | -0.36% | 88,618 |
05/18/2026 | 8.02 | 8.09 | 7.95 | 7.97 | -0.36% | 91,229 |
05/15/2026 | 8.12 | 8.23 | 7.99 | 8.00 | -2.35% | 115,877 |
05/14/2026 | 8.25 | 8.32 | 8.18 | 8.19 | -0.12% | 77,225 |
05/13/2026 | 8.22 | 8.29 | 8.17 | 8.20 | -0.70% | 116,245 |
05/12/2026 | 8.22 | 8.42 | 8.19 | 8.26 | +0.94% | 101,791 |
05/11/2026 | 8.43 | 8.54 | 8.17 | 8.18 | -3.63% | 311,591 |
05/08/2026 | 8.53 | 8.61 | 8.47 | 8.49 | 0.00% | 72,410 |
05/07/2026 | 8.59 | 8.66 | 8.49 | 8.49 | -0.56% | 64,791 |
05/06/2026 | 8.56 | 8.77 | 8.49 | 8.53 | +1.84% | 106,258 |
05/05/2026 | 8.54 | 8.69 | 8.36 | 8.38 | -3.54% | 91,850 |
05/05/2026 |
$0.18 Earnings | |||||
05/04/2026 | 8.90 | 8.95 | 8.69 | 8.69 | -2.17% | 80,204 |
05/01/2026 | 8.73 | 8.89 | 8.73 | 8.88 | +1.76% | 54,943 |
04/30/2026 | 8.67 | 8.77 | 8.67 | 8.73 | +0.44% | 40,595 |
04/29/2026 | 8.78 | 8.81 | 8.66 | 8.69 | -1.63% | 46,022 |
04/28/2026 | 8.83 | 8.87 | 8.81 | 8.83 | +0.22% | 38,960 |
04/27/2026 | 8.74 | 8.88 | 8.74 | 8.81 | +0.66% | 66,290 |
04/24/2026 | 8.56 | 8.77 | 8.56 | 8.76 | +1.90% | 59,139 |
04/23/2026 | 8.68 | 8.69 | 8.52 | 8.59 | -1.00% | 50,946 |
04/22/2026 | 8.67 | 8.77 | 8.64 | 8.68 | +0.33% | 53,520 |
04/21/2026 | 8.81 | 8.81 | 8.63 | 8.65 | -1.43% | 69,362 |
04/20/2026 | 8.75 | 8.81 | 8.75 | 8.77 | -0.44% | 72,632 |
04/17/2026 | 8.66 | 8.87 | 8.66 | 8.81 | +2.92% | 118,213 |
04/16/2026 | 8.61 | 8.66 | 8.56 | 8.56 | -0.89% | 66,460 |
04/15/2026 | 8.62 | 8.69 | 8.58 | 8.64 | +0.67% | 102,247 |
04/14/2026 | 8.55 | 8.66 | 8.48 | 8.58 | +0.79% | 86,196 |
04/13/2026 | 8.23 | 8.52 | 8.23 | 8.51 | +2.91% | 74,310 |
04/10/2026 | 8.26 | 8.29 | 8.18 | 8.27 | -0.12% | 40,522 |
04/09/2026 | 8.12 | 8.34 | 8.12 | 8.28 | +1.53% | 85,970 |
04/08/2026 | 8.19 | 8.26 | 8.08 | 8.16 | +2.05% | 61,307 |
04/07/2026 | 7.88 | 8.08 | 7.85 | 8.00 | +0.73% | 56,095 |
04/06/2026 | 7.85 | 7.96 | 7.85 | 7.94 | +1.10% | 61,318 |
04/02/2026 | 7.83 | 7.88 | 7.70 | 7.85 | +0.12% | 51,862 |
04/01/2026 | 7.91 | 7.98 | 7.84 | 7.84 | -0.85% | 35,923 |
03/31/2026 | 7.98 | 7.98 | 7.81 | 7.91 | +0.61% | 33,524 |
03/30/2026 | 7.75 | 7.91 | 7.70 | 7.86 | +2.64% | 48,829 |
03/27/2026 | 7.87 | 7.97 | 7.66 | 7.66 | -3.75% | 124,380 |
03/26/2026 | 7.99 | 8.08 | 7.90 | 7.96 | -0.48% | 57,656 |
03/25/2026 | 8.18 | 8.21 | 7.94 | 8.00 | +0.24% | 46,538 |
03/24/2026 | 7.94 | 8.10 | 7.94 | 7.98 | -0.72% | 52,665 |
03/23/2026 | 7.95 | 8.12 | 7.95 | 8.03 | +3.09% | 78,970 |
03/20/2026 | 8.10 | 8.17 | 7.77 | 7.79 | -3.57% | 725,574 |
03/19/2026 | 7.99 | 8.18 | 7.97 | 8.08 | +0.48% | 88,487 |
03/18/2026 | 8.05 | 8.09 | 7.98 | 8.04 | -0.24% | 56,560 |
03/17/2026 | 8.00 | 8.12 | 8.00 | 8.06 | +0.84% | 52,178 |
03/16/2026 | 7.95 | 8.06 | 7.94 | 8.00 | +1.34% | 56,224 |
03/13/2026 | 8.02 | 8.04 | 7.84 | 7.89 | -1.44% | 53,672 |