Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.00
+0.06 (0.24%)
At close: Jun 30, 2026, 4:00 PM EDT
25.00
0.00 (0.00%)
After-hours: Jun 30, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202624.9925.0024.9725.0025.000.24%2,910
Jun 29, 202624.9524.9924.9124.9424.940.16%14,507
Jun 26, 202624.8724.9424.8624.9024.90-0.20%4,513
Jun 25, 202624.9124.9524.7824.9524.950.18%5,204
Jun 24, 202624.8524.9524.8324.9124.910.29%9,134
Jun 23, 202624.8024.9524.7824.8324.83-0.19%3,701
Jun 22, 202624.9024.9324.8324.8824.880.07%2,846
Jun 18, 202624.8524.9524.7524.8624.86-0.07%5,763
Jun 17, 202624.9524.9524.8824.8824.88-0.20%4,671
Jun 16, 202624.8624.9524.8624.9324.930.69%2,756
Jun 15, 202624.7224.9524.7124.7624.760.28%10,948
Jun 12, 202624.8824.9524.5824.6924.69-0.44%11,354
Jun 11, 202624.9224.9224.7924.8024.80-0.56%7,793
Jun 10, 202624.9924.9924.9424.9424.94-0.16%1,945
Jun 9, 202624.9924.9924.9024.9824.98-1,254
Jun 8, 202624.9024.9924.8624.9824.98-6,568
Jun 5, 202624.9924.9924.9724.9824.980.04%2,096
Jun 4, 202624.8324.9724.8324.9724.970.16%6,446
Jun 3, 202624.9924.9924.9224.9324.93-0.23%4,952
Jun 2, 202624.9925.1824.9024.9924.990.01%8,434
Jun 1, 202625.0125.0424.9524.9924.990.14%6,610
May 29, 202625.0425.1124.9524.9524.95-0.52%13,252
May 28, 202625.1325.1325.0025.0825.080.60%3,810
May 27, 202625.3025.3024.9224.9324.930.08%3,799
May 26, 202625.0025.1124.9024.9124.910.12%2,109
May 22, 202624.8525.0024.8524.8824.88-0.48%8,497
May 21, 202625.0925.0924.9925.0025.000.08%2,428
May 20, 202624.9824.9824.9624.9824.980.08%3,338
May 19, 202625.0525.0624.9624.9624.96-0.36%8,301
May 18, 202625.1325.1324.9825.0525.05-0.04%6,732
May 15, 202625.0925.1225.0225.0625.060.24%4,484
May 14, 202625.5325.6125.5325.6125.000.08%5,703
May 13, 202625.6725.6725.5225.5924.98-0.31%1,607
May 12, 202625.6725.7125.6625.6725.06-2,319
May 11, 202625.5725.6725.5725.6725.060.35%2,264
May 8, 202625.6225.6225.5825.5824.97-0.12%847
May 7, 202625.6925.6925.6125.6125.00-1,101
May 6, 202625.6125.6425.5625.6125.000.27%3,293
May 5, 202625.5725.5725.4025.5424.93-3,218
May 4, 202625.5425.7025.5425.5424.930.16%5,413
May 1, 202625.6125.6125.5025.5024.890.71%2,760
Apr 30, 202625.3325.5225.3225.3224.72-2,082
Apr 29, 202625.2425.4325.2425.3224.720.04%3,880
Apr 28, 202625.7125.7125.3125.3124.71-0.86%1,814
Apr 27, 202625.4125.5325.4125.5324.92-0.20%1,294
Apr 24, 202625.6025.6225.5825.5824.97-1,788
Apr 23, 202625.5325.6525.4825.5824.970.04%5,250
Apr 22, 202625.4025.7025.4025.5724.96-0.31%4,320
Apr 21, 202625.6325.6525.6325.6525.040.12%4,761
Apr 20, 202625.6125.6325.6125.6225.010.06%2,301