Angel Oak Mortgage REIT, Inc. (AOMD)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.53	24.55	24.51	24.53	-	-	7,182
Jun 26, 2025	24.65	24.65	24.48	24.53	24.53	-	32,845
Jun 25, 2025	24.63	24.63	24.53	24.53	24.53	-0.08%	18,120
Jun 24, 2025	24.72	24.72	24.54	24.55	24.55	-0.12%	15,564
Jun 23, 2025	24.63	24.65	24.57	24.58	24.58	-0.22%	13,759
Jun 20, 2025	24.67	24.70	24.63	24.64	24.64	-0.02%	8,767
Jun 18, 2025	24.65	24.65	24.63	24.64	24.64	0.04%	2,689
Jun 17, 2025	24.61	24.70	24.61	24.63	24.63	-0.08%	9,001
Jun 16, 2025	24.55	24.70	24.55	24.65	24.65	0.20%	3,105
Jun 13, 2025	24.50	24.70	24.50	24.60	24.60	0.13%	11,397
Jun 12, 2025	24.63	24.64	24.55	24.57	24.57	-0.05%	7,595
Jun 11, 2025	24.65	24.65	24.57	24.58	24.58	-0.28%	34,958
Jun 10, 2025	24.65	24.70	24.63	24.65	24.65	0.18%	10,932
Jun 9, 2025	24.62	24.65	24.53	24.61	24.61	-0.02%	33,547
Jun 6, 2025	24.60	24.65	24.56	24.61	24.61	0.04%	5,978
Jun 5, 2025	24.69	24.70	24.60	24.60	24.60	0.08%	6,167
Jun 4, 2025	24.70	24.71	24.57	24.58	24.58	-0.16%	20,332
Jun 3, 2025	24.64	24.67	24.58	24.62	24.62	-0.19%	9,364
Jun 2, 2025	24.73	24.73	24.61	24.67	24.67	0.28%	4,192
May 30, 2025	24.75	24.75	24.60	24.60	24.60	-0.57%	27,358
May 29, 2025	24.67	24.74	24.59	24.74	24.74	0.49%	47,779
May 28, 2025	24.72	24.73	24.60	24.62	24.62	0.04%	64,247

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.