Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.37
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 25.60 | 25.80 | 25.60 | 25.70 | 25.09 | 0.16% | 5,679 |
| Jan 13, 2026 | 25.70 | 25.70 | 25.62 | 25.66 | 25.05 | -0.14% | 1,382 |
| Jan 12, 2026 | 25.62 | 25.75 | 25.62 | 25.69 | 25.08 | 0.27% | 5,237 |
| Jan 9, 2026 | 25.46 | 25.65 | 25.46 | 25.62 | 25.02 | 0.04% | 4,381 |
| Jan 8, 2026 | 25.58 | 25.61 | 25.39 | 25.61 | 25.01 | 0.02% | 4,993 |
| Jan 7, 2026 | 25.59 | 25.60 | 25.56 | 25.60 | 25.00 | 0.21% | 1,725 |
| Jan 6, 2026 | 25.56 | 25.56 | 25.50 | 25.55 | 24.95 | 0.51% | 1,403 |
| Jan 5, 2026 | 25.38 | 25.46 | 25.32 | 25.42 | 24.82 | 0.24% | 5,232 |
| Jan 2, 2026 | 25.30 | 25.36 | 25.30 | 25.36 | 24.76 | 0.24% | 2,346 |
| Dec 31, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 24.70 | 0.10% | 1,119 |
| Dec 30, 2025 | 25.22 | 25.28 | 25.20 | 25.28 | 24.68 | 0.18% | 3,128 |
| Dec 29, 2025 | 25.31 | 25.31 | 25.16 | 25.23 | 24.63 | -0.31% | 2,415 |
| Dec 26, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 24.71 | -0.24% | 2,192 |
| Dec 24, 2025 | 25.32 | 25.38 | 25.32 | 25.37 | 24.77 | 0.32% | 747 |
| Dec 23, 2025 | 25.37 | 25.37 | 25.28 | 25.29 | 24.69 | -0.04% | 3,877 |
| Dec 22, 2025 | 25.37 | 25.37 | 25.18 | 25.30 | 24.70 | 0.16% | 5,330 |
| Dec 19, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | 24.66 | - | 1,589 |
| Dec 18, 2025 | 25.35 | 25.38 | 25.26 | 25.26 | 24.66 | 0.20% | 1,262 |
| Dec 17, 2025 | 25.25 | 25.38 | 25.16 | 25.21 | 24.62 | 0.12% | 11,533 |
| Dec 16, 2025 | 25.18 | 25.19 | 25.18 | 25.18 | 24.59 | -0.18% | 2,238 |