2m 2m 2m 2m 2m 2m 2m
Angel REIT (AOMR)
NYSE
$8.09-$0.16 (-1.93%)
Price as of Jun 03, 2026 6:31 PM EDT- $205.0MMarket Cap
- 6.01%1-Year Change
- REIT - MortgageIndustry
Angel REIT (AOMR)
$8.09-$0.16 (-1.93%)
- 1 Month-8.64%Low Price$8.13High Price$9.03
- 3 Months-4.51%Low Price$7.96High Price$9.23
- 1 Year-7.92%Low Price$7.96High Price$10.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/12/2026 | 8.03 | 8.08 | 7.98 | 8.00 | -1.42% | 67,040 |
03/11/2026 | 8.17 | 8.17 | 8.06 | 8.12 | -0.24% | 56,003 |
03/10/2026 | 8.13 | 8.26 | 8.04 | 8.14 | -0.35% | 70,139 |
03/09/2026 | 8.18 | 8.25 | 7.97 | 8.17 | -1.28% | 70,507 |
03/06/2026 | 8.22 | 8.32 | 8.15 | 8.27 | -0.46% | 76,412 |
03/05/2026 | 8.24 | 8.35 | 8.23 | 8.31 | 0.00% | 59,772 |
03/04/2026 | 8.33 | 8.42 | 8.25 | 8.31 | 0.00% | 106,706 |
03/03/2026 | 8.32 | 8.37 | 8.18 | 8.31 | -0.80% | 80,171 |
03/02/2026 | 8.11 | 8.48 | 8.09 | 8.38 | +1.52% | 142,139 |
02/27/2026 | 8.26 | 8.29 | 8.06 | 8.26 | 0.00% | 122,207 |
02/26/2026 | 8.10 | 8.27 | 8.09 | 8.26 | +3.12% | 93,175 |
02/25/2026 | 8.16 | 8.35 | 7.89 | 8.00 | -0.24% | 76,707 |
02/25/2026 |
$0.29 Earnings | |||||
02/24/2026 | 8.07 | 8.16 | 7.98 | 8.02 | +0.24% | 72,556 |
02/23/2026 | 8.23 | 8.32 | 8.00 | 8.00 | -3.59% | 151,114 |
02/20/2026 | 8.38 | 8.41 | 8.29 | 8.30 | -0.58% | 163,011 |
02/20/2026 |
$0.32 Dividend | |||||
02/19/2026 | 8.46 | 8.46 | 8.27 | 8.35 | -0.77% | 289,459 |
02/18/2026 | 8.47 | 8.54 | 8.42 | 8.42 | -0.77% | 95,730 |
02/17/2026 | 8.45 | 8.54 | 8.39 | 8.48 | +0.22% | 79,631 |
02/13/2026 | 8.33 | 8.56 | 8.33 | 8.46 | +1.67% | 88,768 |
02/12/2026 | 8.36 | 8.39 | 8.26 | 8.32 | +0.56% | 59,543 |
02/11/2026 | 8.36 | 8.38 | 8.28 | 8.28 | -0.34% | 32,625 |
02/10/2026 | 8.31 | 8.40 | 8.30 | 8.30 | +0.56% | 62,536 |
02/09/2026 | 8.31 | 8.33 | 8.13 | 8.26 | -0.34% | 83,270 |
02/06/2026 | 8.20 | 8.32 | 8.20 | 8.29 | +1.71% | 64,975 |
02/05/2026 | 8.18 | 8.22 | 8.13 | 8.15 | -0.45% | 51,594 |
02/04/2026 | 8.28 | 8.34 | 8.18 | 8.18 | -1.01% | 60,116 |
02/03/2026 | 8.34 | 8.42 | 8.12 | 8.27 | -1.22% | 121,490 |
02/02/2026 | 8.35 | 8.40 | 8.27 | 8.37 | +0.56% | 73,028 |
01/30/2026 | 8.42 | 8.44 | 8.23 | 8.32 | -1.64% | 117,464 |
01/29/2026 | 8.39 | 8.46 | 8.30 | 8.46 | +1.22% | 42,461 |
01/28/2026 | 8.34 | 8.43 | 8.29 | 8.36 | +0.11% | 74,246 |
01/27/2026 | 8.35 | 8.39 | 8.27 | 8.35 | +0.11% | 49,325 |
01/26/2026 | 8.43 | 8.43 | 8.26 | 8.34 | -1.32% | 94,575 |
01/23/2026 | 8.49 | 8.49 | 8.39 | 8.45 | -0.44% | 39,195 |
01/22/2026 | 8.57 | 8.60 | 8.46 | 8.49 | -0.44% | 60,360 |
01/21/2026 | 8.41 | 8.53 | 8.38 | 8.53 | +1.66% | 57,059 |
01/20/2026 | 8.45 | 8.58 | 8.38 | 8.39 | -2.27% | 55,123 |
01/16/2026 | 8.45 | 8.60 | 8.43 | 8.58 | +1.09% | 79,364 |
01/15/2026 | 8.35 | 8.50 | 8.29 | 8.49 | +1.22% | 63,765 |
01/14/2026 | 8.23 | 8.39 | 8.23 | 8.39 | +1.69% | 39,846 |