Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.33
+0.18 (0.72%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.14 | 25.33 | 25.11 | 25.33 | 25.33 | 0.72% | 5,293 |
| Oct 8, 2025 | 25.25 | 25.58 | 25.15 | 25.15 | 25.15 | -0.33% | 3,750 |
| Oct 7, 2025 | 25.16 | 25.51 | 25.08 | 25.23 | 25.23 | -0.02% | 3,693 |
| Oct 6, 2025 | 25.29 | 25.40 | 25.08 | 25.24 | 25.24 | 0.32% | 12,147 |
| Oct 3, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - | 8,523 |
| Oct 2, 2025 | 25.07 | 25.16 | 25.01 | 25.16 | 25.16 | 0.16% | 3,946 |
| Oct 1, 2025 | 25.06 | 25.16 | 25.06 | 25.12 | 25.12 | 0.08% | 2,441 |
| Sep 30, 2025 | 25.02 | 25.16 | 25.01 | 25.10 | 25.10 | 0.28% | 3,577 |
| Sep 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.20% | 386 |
| Sep 26, 2025 | 25.16 | 25.16 | 25.00 | 25.08 | 25.08 | 0.40% | 8,938 |
| Sep 25, 2025 | 25.05 | 25.15 | 24.98 | 24.98 | 24.98 | -0.48% | 6,548 |
| Sep 24, 2025 | 25.10 | 25.35 | 25.06 | 25.10 | 25.10 | 0.08% | 13,839 |
| Sep 23, 2025 | 25.02 | 25.08 | 25.00 | 25.08 | 25.08 | 0.32% | 15,078 |
| Sep 22, 2025 | 25.03 | 25.05 | 25.00 | 25.00 | 25.00 | -0.20% | 5,332 |
| Sep 19, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | - | 1,158 |
| Sep 18, 2025 | 25.10 | 25.10 | 25.01 | 25.05 | 25.05 | -0.12% | 8,491 |
| Sep 17, 2025 | 25.07 | 25.08 | 25.06 | 25.08 | 25.08 | 0.08% | 2,399 |
| Sep 16, 2025 | 25.10 | 25.17 | 25.06 | 25.06 | 25.06 | -0.54% | 6,313 |
| Sep 15, 2025 | 25.07 | 25.32 | 25.07 | 25.20 | 25.20 | 0.38% | 9,698 |
| Sep 12, 2025 | 25.14 | 25.15 | 25.02 | 25.10 | 25.10 | 0.08% | 8,755 |
| Sep 11, 2025 | 25.03 | 25.19 | 25.03 | 25.08 | 25.08 | 0.20% | 6,260 |
| Sep 10, 2025 | 25.00 | 25.03 | 24.99 | 25.03 | 25.03 | 0.08% | 15,158 |
| Sep 9, 2025 | 25.00 | 25.02 | 24.98 | 25.01 | 25.01 | 0.10% | 7,252 |
| Sep 8, 2025 | 25.01 | 25.11 | 24.97 | 24.99 | 24.99 | -0.34% | 15,764 |
| Sep 5, 2025 | 25.08 | 25.13 | 25.03 | 25.07 | 25.07 | -0.24% | 3,129 |
| Sep 4, 2025 | 25.02 | 25.14 | 24.97 | 25.13 | 25.13 | -0.08% | 13,475 |
| Sep 3, 2025 | 25.21 | 25.21 | 25.06 | 25.15 | 25.15 | 0.28% | 4,340 |
| Sep 2, 2025 | 25.40 | 25.40 | 25.02 | 25.08 | 25.08 | -0.99% | 24,133 |
| Aug 29, 2025 | 25.20 | 25.33 | 25.20 | 25.33 | 25.33 | 0.24% | 3,577 |
| Aug 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.08% | 508 |
| Aug 27, 2025 | 25.24 | 25.40 | 25.08 | 25.25 | 25.25 | 0.04% | 8,510 |
| Aug 26, 2025 | 25.60 | 25.61 | 25.19 | 25.24 | 25.24 | -1.31% | 11,348 |
| Aug 25, 2025 | 25.53 | 25.63 | 25.50 | 25.58 | 25.58 | 0.81% | 49,024 |
| Aug 22, 2025 | 25.08 | 25.37 | 25.05 | 25.37 | 25.37 | 1.16% | 2,962 |
| Aug 21, 2025 | 25.12 | 25.12 | 25.00 | 25.08 | 25.08 | -0.02% | 3,812 |
| Aug 20, 2025 | 25.04 | 25.11 | 25.04 | 25.09 | 25.09 | 0.13% | 3,604 |
| Aug 19, 2025 | 24.89 | 25.12 | 24.87 | 25.05 | 25.05 | 0.90% | 19,713 |
| Aug 18, 2025 | 24.81 | 24.89 | 24.80 | 24.83 | 24.83 | 0.08% | 12,553 |
| Aug 15, 2025 | 24.88 | 24.88 | 24.73 | 24.81 | 24.81 | -1.94% | 22,458 |
| Aug 14, 2025 | 25.04 | 25.30 | 25.04 | 25.30 | 24.62 | 1.20% | 13,431 |
| Aug 13, 2025 | 25.00 | 25.06 | 25.00 | 25.00 | 24.33 | - | 4,313 |
| Aug 12, 2025 | 25.10 | 25.10 | 24.99 | 25.00 | 24.33 | -0.32% | 6,694 |
| Aug 11, 2025 | 25.12 | 25.13 | 25.08 | 25.08 | 24.41 | -0.28% | 4,208 |
| Aug 8, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 24.48 | 0.20% | 4,652 |
| Aug 7, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 24.43 | -0.20% | 3,047 |
| Aug 6, 2025 | 25.10 | 25.20 | 25.08 | 25.15 | 24.48 | 0.28% | 9,074 |
| Aug 5, 2025 | 25.10 | 25.10 | 25.05 | 25.08 | 24.41 | -0.08% | 3,064 |
| Aug 4, 2025 | 25.00 | 25.25 | 24.99 | 25.10 | 24.43 | 0.52% | 8,260 |
| Aug 1, 2025 | 24.95 | 25.00 | 24.88 | 24.97 | 24.30 | 0.28% | 7,891 |
| Jul 31, 2025 | 24.91 | 24.95 | 24.87 | 24.90 | 24.23 | -0.20% | 4,403 |