Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.34
+0.05 (0.20%)
Jul 28, 2026, 9:47 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.29 | 25.30 | 25.26 | 25.29 | 25.29 | 0.20% | 2,671 |
| Jul 24, 2026 | 25.25 | 25.28 | 25.23 | 25.24 | 25.24 | -0.24% | 2,514 |
| Jul 23, 2026 | 25.32 | 25.32 | 25.24 | 25.30 | 25.30 | -0.51% | 2,727 |
| Jul 22, 2026 | 25.50 | 25.50 | 25.40 | 25.43 | 25.43 | -0.08% | 3,402 |
| Jul 21, 2026 | 25.43 | 25.45 | 25.34 | 25.45 | 25.45 | -0.06% | 3,220 |
| Jul 20, 2026 | 25.40 | 25.50 | 25.40 | 25.47 | 25.47 | 0.30% | 5,616 |
| Jul 17, 2026 | 25.33 | 25.40 | 25.32 | 25.39 | 25.39 | 0.12% | 2,698 |
| Jul 16, 2026 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | 0.02% | 1,154 |
| Jul 15, 2026 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | 0.06% | 2,611 |
| Jul 14, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 25.34 | -0.14% | 744 |
| Jul 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.10% | 314 |
| Jul 10, 2026 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | 0.43% | 1,107 |
| Jul 8, 2026 | 25.40 | 25.40 | 25.29 | 25.29 | 25.29 | -0.32% | 1,071 |
| Jul 7, 2026 | 25.25 | 25.41 | 25.25 | 25.37 | 25.37 | 0.48% | 5,147 |
| Jul 6, 2026 | 25.25 | 25.35 | 25.20 | 25.25 | 25.25 | 0.52% | 4,365 |
| Jul 2, 2026 | 25.20 | 25.20 | 25.01 | 25.12 | 25.12 | 0.08% | 1,169 |
| Jul 1, 2026 | 25.00 | 25.25 | 25.00 | 25.10 | 25.10 | 0.40% | 2,452 |
| Jun 30, 2026 | 24.99 | 25.00 | 24.97 | 25.00 | 25.00 | 0.24% | 2,910 |
| Jun 29, 2026 | 24.95 | 24.99 | 24.91 | 24.94 | 24.94 | 0.16% | 14,507 |
| Jun 26, 2026 | 24.87 | 24.94 | 24.86 | 24.90 | 24.90 | -0.20% | 4,513 |
| Jun 25, 2026 | 24.91 | 24.95 | 24.78 | 24.95 | 24.95 | 0.18% | 5,204 |
| Jun 24, 2026 | 24.85 | 24.95 | 24.83 | 24.91 | 24.91 | 0.29% | 9,134 |
| Jun 23, 2026 | 24.80 | 24.95 | 24.78 | 24.83 | 24.83 | -0.19% | 3,701 |
| Jun 22, 2026 | 24.90 | 24.93 | 24.83 | 24.88 | 24.88 | 0.07% | 2,846 |
| Jun 18, 2026 | 24.85 | 24.95 | 24.75 | 24.86 | 24.86 | -0.07% | 5,763 |
| Jun 17, 2026 | 24.95 | 24.95 | 24.88 | 24.88 | 24.88 | -0.20% | 4,671 |
| Jun 16, 2026 | 24.86 | 24.95 | 24.86 | 24.93 | 24.93 | 0.69% | 2,756 |
| Jun 15, 2026 | 24.72 | 24.95 | 24.71 | 24.76 | 24.76 | 0.28% | 10,948 |
| Jun 12, 2026 | 24.88 | 24.95 | 24.58 | 24.69 | 24.69 | -0.44% | 11,354 |
| Jun 11, 2026 | 24.92 | 24.92 | 24.79 | 24.80 | 24.80 | -0.56% | 7,793 |
| Jun 10, 2026 | 24.99 | 24.99 | 24.94 | 24.94 | 24.94 | -0.16% | 1,945 |
| Jun 9, 2026 | 24.99 | 24.99 | 24.90 | 24.98 | 24.98 | - | 1,254 |
| Jun 8, 2026 | 24.90 | 24.99 | 24.86 | 24.98 | 24.98 | - | 6,568 |
| Jun 5, 2026 | 24.99 | 24.99 | 24.97 | 24.98 | 24.98 | 0.04% | 2,096 |
| Jun 4, 2026 | 24.83 | 24.97 | 24.83 | 24.97 | 24.97 | 0.16% | 6,446 |
| Jun 3, 2026 | 24.99 | 24.99 | 24.92 | 24.93 | 24.93 | -0.23% | 4,952 |
| Jun 2, 2026 | 24.99 | 25.18 | 24.90 | 24.99 | 24.99 | 0.01% | 8,434 |
| Jun 1, 2026 | 25.01 | 25.04 | 24.95 | 24.99 | 24.99 | 0.14% | 6,610 |
| May 29, 2026 | 25.04 | 25.11 | 24.95 | 24.95 | 24.95 | -0.52% | 13,252 |
| May 28, 2026 | 25.13 | 25.13 | 25.00 | 25.08 | 25.08 | 0.60% | 3,810 |
| May 27, 2026 | 25.30 | 25.30 | 24.92 | 24.93 | 24.93 | 0.08% | 3,799 |
| May 26, 2026 | 25.00 | 25.11 | 24.90 | 24.91 | 24.91 | 0.12% | 2,109 |
| May 22, 2026 | 24.85 | 25.00 | 24.85 | 24.88 | 24.88 | -0.48% | 8,497 |
| May 21, 2026 | 25.09 | 25.09 | 24.99 | 25.00 | 25.00 | 0.08% | 2,428 |
| May 20, 2026 | 24.98 | 24.98 | 24.96 | 24.98 | 24.98 | 0.08% | 3,338 |
| May 19, 2026 | 25.05 | 25.06 | 24.96 | 24.96 | 24.96 | -0.36% | 8,301 |
| May 18, 2026 | 25.13 | 25.13 | 24.98 | 25.05 | 25.05 | -0.04% | 6,732 |
| May 15, 2026 | 25.09 | 25.12 | 25.02 | 25.06 | 25.06 | 0.24% | 4,484 |
| May 14, 2026 | 25.53 | 25.61 | 25.53 | 25.61 | 25.00 | 0.08% | 5,703 |
| May 13, 2026 | 25.67 | 25.67 | 25.52 | 25.59 | 24.98 | -0.31% | 1,607 |