Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
24.30
-0.10 (-0.41%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.31 | 24.33 | 23.52 | 24.30 | 24.30 | -0.41% | 17,547 |
| Mar 26, 2026 | 24.75 | 24.75 | 24.29 | 24.40 | 24.40 | -1.41% | 12,117 |
| Mar 25, 2026 | 24.50 | 25.53 | 24.38 | 24.75 | 24.75 | 1.14% | 19,768 |
| Mar 24, 2026 | 24.50 | 24.53 | 24.39 | 24.47 | 24.47 | -0.53% | 13,245 |
| Mar 23, 2026 | 24.60 | 24.69 | 24.51 | 24.60 | 24.60 | - | 20,923 |
| Mar 20, 2026 | 24.80 | 24.82 | 24.32 | 24.60 | 24.60 | -1.01% | 19,076 |
| Mar 19, 2026 | 25.00 | 25.00 | 24.61 | 24.85 | 24.85 | -0.54% | 22,541 |
| Mar 18, 2026 | 25.19 | 25.19 | 24.90 | 24.99 | 24.99 | -0.26% | 8,289 |
| Mar 17, 2026 | 25.05 | 25.30 | 24.99 | 25.05 | 25.05 | - | 23,254 |
| Mar 16, 2026 | 25.27 | 25.33 | 25.05 | 25.05 | 25.05 | -0.20% | 8,175 |
| Mar 13, 2026 | 25.33 | 25.33 | 25.02 | 25.10 | 25.10 | -0.63% | 6,645 |
| Mar 12, 2026 | 25.37 | 25.37 | 25.26 | 25.26 | 25.26 | -0.28% | 1,312 |
| Mar 11, 2026 | 25.56 | 25.56 | 25.30 | 25.33 | 25.33 | 0.36% | 843 |
| Mar 10, 2026 | 25.21 | 25.31 | 25.19 | 25.24 | 25.24 | 0.16% | 3,438 |
| Mar 9, 2026 | 25.18 | 25.20 | 25.11 | 25.20 | 25.20 | -0.24% | 6,307 |
| Mar 6, 2026 | 25.14 | 25.26 | 25.10 | 25.26 | 25.26 | 0.16% | 11,551 |
| Mar 5, 2026 | 25.22 | 25.28 | 25.12 | 25.22 | 25.22 | 0.12% | 8,747 |
| Mar 4, 2026 | 25.28 | 25.37 | 25.11 | 25.19 | 25.19 | -0.12% | 9,206 |
| Mar 3, 2026 | 25.30 | 25.30 | 25.22 | 25.22 | 25.22 | -0.43% | 629 |
| Mar 2, 2026 | 25.37 | 25.63 | 25.33 | 25.33 | 25.33 | -0.16% | 2,694 |
| Feb 27, 2026 | 25.45 | 25.57 | 25.25 | 25.37 | 25.37 | - | 5,434 |
| Feb 26, 2026 | 25.33 | 25.50 | 25.25 | 25.37 | 25.37 | 0.48% | 7,794 |
| Feb 25, 2026 | 25.15 | 25.30 | 25.11 | 25.25 | 25.25 | 0.44% | 5,841 |
| Feb 24, 2026 | 25.36 | 25.36 | 25.07 | 25.14 | 25.14 | -0.67% | 6,140 |
| Feb 23, 2026 | 25.37 | 25.40 | 25.31 | 25.31 | 25.31 | -0.12% | 2,629 |
| Feb 20, 2026 | 25.40 | 25.55 | 25.34 | 25.34 | 25.34 | 0.08% | 4,327 |
| Feb 19, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | 0.32% | 1,156 |
| Feb 18, 2026 | 25.46 | 25.49 | 25.24 | 25.24 | 25.24 | -0.55% | 9,299 |
| Feb 17, 2026 | 25.23 | 25.83 | 25.21 | 25.38 | 25.38 | 0.71% | 10,650 |
| Feb 13, 2026 | 25.33 | 25.34 | 25.16 | 25.20 | 25.20 | -2.44% | 14,371 |
| Feb 12, 2026 | 25.82 | 25.83 | 25.77 | 25.83 | 25.22 | 0.16% | 9,829 |
| Feb 11, 2026 | 25.75 | 25.79 | 25.75 | 25.79 | 25.18 | -0.04% | 2,033 |
| Feb 10, 2026 | 25.66 | 25.84 | 25.66 | 25.80 | 25.19 | 0.39% | 4,978 |
| Feb 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.09 | 0.35% | 4,320 |
| Feb 6, 2026 | 25.67 | 25.67 | 25.61 | 25.61 | 25.01 | 0.04% | 1,077 |
| Feb 5, 2026 | 25.66 | 25.68 | 25.60 | 25.60 | 25.00 | -0.08% | 1,062 |
| Feb 4, 2026 | 25.61 | 25.63 | 25.61 | 25.62 | 25.02 | 0.02% | 2,555 |
| Feb 3, 2026 | 25.65 | 25.65 | 25.59 | 25.62 | 25.01 | -0.02% | 8,974 |
| Feb 2, 2026 | 25.61 | 25.65 | 25.61 | 25.62 | 25.02 | 0.16% | 722 |
| Jan 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 24.98 | 0.12% | 123 |
| Jan 29, 2026 | 25.59 | 25.61 | 25.52 | 25.55 | 24.95 | -0.27% | 7,983 |
| Jan 28, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.02 | 0.08% | 495 |
| Jan 27, 2026 | 25.67 | 25.67 | 25.52 | 25.60 | 25.00 | -0.62% | 15,440 |
| Jan 26, 2026 | 25.68 | 25.76 | 25.68 | 25.76 | 25.15 | -0.08% | 366 |
| Jan 23, 2026 | 25.70 | 25.78 | 25.70 | 25.78 | 25.17 | 0.90% | 569 |
| Jan 22, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | 24.95 | -0.35% | 953 |
| Jan 21, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.04 | 0.16% | 560 |
| Jan 20, 2026 | 25.77 | 25.78 | 25.55 | 25.60 | 25.00 | -0.27% | 2,110 |
| Jan 16, 2026 | 25.70 | 25.70 | 25.67 | 25.67 | 25.06 | 0.20% | 2,892 |
| Jan 15, 2026 | 25.65 | 25.65 | 25.62 | 25.62 | 25.02 | -0.30% | 651 |