Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.25
-0.09 (-0.36%)
At close: Nov 21, 2025, 4:00 PM EST
25.25
0.00 (0.00%)
After-hours: Nov 21, 2025, 7:00 PM EST

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202525.3125.3225.2025.2525.25-0.36%7,527
Nov 20, 202525.3425.3425.0025.3425.340.84%9,910
Nov 19, 202525.0525.1725.0525.1325.13-0.08%2,709
Nov 18, 202525.2025.2825.0925.1525.15-0.20%10,679
Nov 17, 202525.2025.3525.0825.2025.200.20%8,195
Nov 14, 202525.1425.2624.9125.1525.15-2.14%10,772
Nov 13, 202525.7525.7525.6025.7025.09-0.19%8,368
Nov 12, 202525.7525.7525.7425.7525.140.59%2,034
Nov 11, 202525.5625.6025.5625.6024.990.16%1,727
Nov 10, 202525.5625.5625.5625.5624.950.04%755
Nov 7, 202525.5125.5525.5125.5524.940.16%5,625
Nov 6, 202525.4825.5125.4825.5124.910.34%4,442
Nov 5, 202525.3825.4225.3825.4224.82-0.18%1,762
Nov 4, 202525.3725.5425.3725.4724.87-0.04%5,282
Nov 3, 202525.3725.5025.3025.4824.880.35%4,897
Oct 31, 202525.2625.4425.2625.3924.790.51%2,457
Oct 30, 202525.3125.3125.2525.2624.66-0.32%2,918
Oct 29, 202525.4425.4425.2525.3424.740.24%1,781
Oct 28, 202525.2725.2825.2325.2824.68-4,824
Oct 27, 202525.2825.3325.2625.2824.68-0.28%4,216
Oct 24, 202525.4425.4525.2925.3524.750.08%2,479
Oct 23, 202525.3825.4825.2525.3324.730.52%6,713
Oct 22, 202525.2925.2925.2025.2024.60-0.20%1,731
Oct 21, 202525.2625.2725.2525.2524.65-0.51%2,678
Oct 20, 202525.3825.3825.2825.3824.780.32%6,159
Oct 17, 202525.3025.4225.3025.3024.700.02%3,364
Oct 16, 202525.2525.3625.2525.3024.700.22%1,990
Oct 15, 202525.2725.2725.2425.2424.64-0.08%547
Oct 14, 202525.1925.2725.1525.2624.660.32%4,405
Oct 13, 202525.2025.2125.1825.1824.58-0.51%6,847
Oct 10, 202525.4125.4925.1625.3124.71-0.08%2,279
Oct 9, 202525.1425.3325.1125.3324.730.72%5,293
Oct 8, 202525.2525.5825.1525.1524.55-0.33%3,750
Oct 7, 202525.1625.5125.0825.2324.64-0.02%3,693
Oct 6, 202525.2925.4025.0825.2424.640.32%12,147
Oct 3, 202525.1625.1625.1625.1624.56-8,523
Oct 2, 202525.0725.1625.0125.1624.560.16%3,946
Oct 1, 202525.0625.1625.0625.1224.520.08%2,441
Sep 30, 202525.0225.1625.0125.1024.500.28%3,577
Sep 29, 202525.0325.0325.0325.0324.44-0.20%386
Sep 26, 202525.1625.1625.0025.0824.490.40%8,938
Sep 25, 202525.0525.1524.9824.9824.39-0.48%6,548
Sep 24, 202525.1025.3525.0625.1024.500.08%13,839
Sep 23, 202525.0225.0825.0025.0824.490.32%15,078
Sep 22, 202525.0325.0525.0025.0024.41-0.20%5,332
Sep 19, 202525.0425.0525.0425.0524.46-1,158
Sep 18, 202525.1025.1025.0125.0524.46-0.12%8,491
Sep 17, 202525.0725.0825.0625.0824.490.08%2,399
Sep 16, 202525.1025.1725.0625.0624.47-0.54%6,313
Sep 15, 202525.0725.3225.0725.2024.600.38%9,698