Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.68
+0.06 (0.23%)
Jan 12, 2026, 11:13 AM EST - Market open
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.46 | 25.65 | 25.46 | 25.62 | 25.62 | 0.04% | 4,381 |
| Jan 8, 2026 | 25.58 | 25.61 | 25.39 | 25.61 | 25.61 | 0.02% | 4,993 |
| Jan 7, 2026 | 25.59 | 25.60 | 25.56 | 25.60 | 25.60 | 0.21% | 1,725 |
| Jan 6, 2026 | 25.56 | 25.56 | 25.50 | 25.55 | 25.55 | 0.51% | 1,403 |
| Jan 5, 2026 | 25.38 | 25.46 | 25.32 | 25.42 | 25.42 | 0.24% | 5,232 |
| Jan 2, 2026 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | 0.24% | 2,346 |
| Dec 31, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 0.10% | 1,119 |
| Dec 30, 2025 | 25.22 | 25.28 | 25.20 | 25.28 | 25.27 | 0.18% | 3,128 |
| Dec 29, 2025 | 25.31 | 25.31 | 25.16 | 25.23 | 25.23 | -0.31% | 2,415 |
| Dec 26, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | -0.24% | 2,192 |
| Dec 24, 2025 | 25.32 | 25.38 | 25.32 | 25.37 | 25.37 | 0.32% | 747 |
| Dec 23, 2025 | 25.37 | 25.37 | 25.28 | 25.29 | 25.29 | -0.04% | 3,877 |
| Dec 22, 2025 | 25.37 | 25.37 | 25.18 | 25.30 | 25.30 | 0.16% | 5,330 |
| Dec 19, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | 25.26 | - | 1,589 |
| Dec 18, 2025 | 25.35 | 25.38 | 25.26 | 25.26 | 25.26 | 0.20% | 1,256 |
| Dec 17, 2025 | 25.25 | 25.38 | 25.16 | 25.21 | 25.21 | 0.12% | 11,533 |
| Dec 16, 2025 | 25.18 | 25.19 | 25.18 | 25.18 | 25.18 | -0.18% | 2,238 |
| Dec 15, 2025 | 25.25 | 25.25 | 25.17 | 25.23 | 25.23 | 0.08% | 10,470 |
| Dec 12, 2025 | 25.20 | 25.25 | 25.15 | 25.21 | 25.21 | -0.06% | 1,464 |
| Dec 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.36% | 358 |
| Dec 10, 2025 | 25.20 | 25.20 | 25.12 | 25.13 | 25.13 | 0.04% | 1,707 |
| Dec 9, 2025 | 25.17 | 25.20 | 25.12 | 25.12 | 25.12 | - | 4,683 |
| Dec 8, 2025 | 25.17 | 25.28 | 25.12 | 25.12 | 25.12 | 0.04% | 5,597 |
| Dec 5, 2025 | 25.25 | 25.25 | 25.11 | 25.11 | 25.11 | - | 2,580 |
| Dec 4, 2025 | 25.15 | 25.24 | 25.10 | 25.11 | 25.11 | -0.28% | 10,080 |
| Dec 3, 2025 | 25.15 | 25.25 | 25.15 | 25.18 | 25.18 | - | 3,140 |
| Dec 2, 2025 | 25.24 | 25.25 | 25.18 | 25.18 | 25.18 | -0.04% | 6,086 |
| Dec 1, 2025 | 25.24 | 25.24 | 25.12 | 25.19 | 25.19 | -0.01% | 1,570 |
| Nov 28, 2025 | 25.10 | 25.19 | 25.10 | 25.19 | 25.19 | 0.37% | 252 |
| Nov 26, 2025 | 25.25 | 25.25 | 25.10 | 25.10 | 25.10 | -0.48% | 4,614 |
| Nov 25, 2025 | 25.25 | 25.25 | 25.15 | 25.22 | 25.22 | -0.08% | 2,332 |
| Nov 24, 2025 | 25.25 | 25.25 | 25.17 | 25.24 | 25.24 | -0.04% | 5,875 |
| Nov 21, 2025 | 25.31 | 25.32 | 25.20 | 25.25 | 25.25 | -0.36% | 7,527 |
| Nov 20, 2025 | 25.34 | 25.34 | 25.00 | 25.34 | 25.34 | 0.84% | 9,910 |
| Nov 19, 2025 | 25.05 | 25.17 | 25.05 | 25.13 | 25.13 | -0.08% | 2,709 |
| Nov 18, 2025 | 25.20 | 25.28 | 25.09 | 25.15 | 25.15 | -0.20% | 10,679 |
| Nov 17, 2025 | 25.20 | 25.35 | 25.08 | 25.20 | 25.20 | 0.20% | 8,195 |
| Nov 14, 2025 | 25.14 | 25.26 | 24.91 | 25.15 | 25.15 | -2.14% | 10,772 |
| Nov 13, 2025 | 25.75 | 25.75 | 25.60 | 25.70 | 25.09 | -0.19% | 8,368 |
| Nov 12, 2025 | 25.75 | 25.75 | 25.74 | 25.75 | 25.14 | 0.59% | 2,034 |
| Nov 11, 2025 | 25.56 | 25.60 | 25.56 | 25.60 | 24.99 | 0.16% | 1,727 |
| Nov 10, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 24.95 | 0.04% | 755 |
| Nov 7, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 24.94 | 0.16% | 5,625 |
| Nov 6, 2025 | 25.48 | 25.51 | 25.48 | 25.51 | 24.91 | 0.34% | 4,442 |
| Nov 5, 2025 | 25.38 | 25.42 | 25.38 | 25.42 | 24.82 | -0.18% | 1,762 |
| Nov 4, 2025 | 25.37 | 25.54 | 25.37 | 25.47 | 24.87 | -0.04% | 5,282 |
| Nov 3, 2025 | 25.37 | 25.50 | 25.30 | 25.48 | 24.88 | 0.35% | 4,897 |
| Oct 31, 2025 | 25.26 | 25.44 | 25.26 | 25.39 | 24.79 | 0.51% | 2,457 |
| Oct 30, 2025 | 25.31 | 25.31 | 25.25 | 25.26 | 24.66 | -0.32% | 2,918 |
| Oct 29, 2025 | 25.44 | 25.44 | 25.25 | 25.34 | 24.74 | 0.24% | 1,781 |