Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.13
0.00 (0.00%)
Aug 25, 2026, 11:31 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.10 | 25.18 | 25.10 | 25.13 | 25.13 | 0.12% | 15,186 |
| Aug 21, 2026 | 25.05 | 25.11 | 25.05 | 25.10 | 25.10 | 0.20% | 6,565 |
| Aug 20, 2026 | 25.00 | 25.11 | 25.00 | 25.05 | 25.05 | 0.06% | 4,860 |
| Aug 19, 2026 | 24.99 | 25.13 | 24.96 | 25.04 | 25.04 | 0.14% | 5,013 |
| Aug 18, 2026 | 24.97 | 25.02 | 24.97 | 25.00 | 25.00 | 0.20% | 3,937 |
| Aug 17, 2026 | 24.98 | 25.03 | 24.94 | 24.95 | 24.95 | -0.20% | 11,732 |
| Aug 14, 2026 | 25.00 | 25.09 | 24.97 | 25.00 | 25.00 | 0.44% | 10,007 |
| Aug 13, 2026 | 25.44 | 25.51 | 25.44 | 25.50 | 24.89 | 0.16% | 5,314 |
| Aug 12, 2026 | 25.48 | 25.49 | 25.41 | 25.46 | 24.85 | 0.28% | 7,285 |
| Aug 11, 2026 | 25.51 | 25.51 | 25.38 | 25.39 | 24.78 | -0.24% | 1,561 |
| Aug 10, 2026 | 25.48 | 25.51 | 25.45 | 25.45 | 24.84 | 0.20% | 3,489 |
| Aug 7, 2026 | 25.30 | 25.43 | 25.30 | 25.40 | 24.79 | 0.20% | 10,150 |
| Aug 6, 2026 | 25.53 | 25.53 | 25.29 | 25.35 | 24.74 | -0.43% | 3,863 |
| Aug 5, 2026 | 25.47 | 25.66 | 25.46 | 25.46 | 24.85 | -0.16% | 3,859 |
| Aug 4, 2026 | 25.41 | 25.50 | 25.40 | 25.50 | 24.89 | 0.41% | 2,903 |
| Aug 3, 2026 | 25.41 | 25.41 | 25.40 | 25.40 | 24.79 | 0.38% | 860 |
| Jul 31, 2026 | 25.21 | 25.40 | 25.14 | 25.30 | 24.70 | 0.26% | 5,191 |
| Jul 30, 2026 | 25.23 | 25.49 | 25.14 | 25.24 | 24.63 | -0.77% | 6,136 |
| Jul 29, 2026 | 25.33 | 25.49 | 25.32 | 25.43 | 24.82 | 0.13% | 1,607 |
| Jul 28, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 24.79 | 0.43% | 696 |
| Jul 27, 2026 | 25.29 | 25.30 | 25.26 | 25.29 | 24.69 | 0.20% | 2,671 |
| Jul 24, 2026 | 25.25 | 25.28 | 25.23 | 25.24 | 24.64 | -0.24% | 2,514 |
| Jul 23, 2026 | 25.32 | 25.32 | 25.24 | 25.30 | 24.70 | -0.51% | 2,727 |
| Jul 22, 2026 | 25.50 | 25.50 | 25.40 | 25.43 | 24.82 | -0.08% | 3,402 |
| Jul 21, 2026 | 25.43 | 25.45 | 25.34 | 25.45 | 24.84 | -0.06% | 3,220 |
| Jul 20, 2026 | 25.40 | 25.50 | 25.40 | 25.47 | 24.86 | 0.30% | 5,616 |
| Jul 17, 2026 | 25.33 | 25.40 | 25.32 | 25.39 | 24.78 | 0.12% | 2,698 |
| Jul 16, 2026 | 25.40 | 25.40 | 25.36 | 25.36 | 24.75 | 0.02% | 1,154 |
| Jul 15, 2026 | 25.30 | 25.36 | 25.30 | 25.36 | 24.75 | 0.06% | 2,611 |
| Jul 14, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 24.73 | -0.14% | 744 |
| Jul 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.77 | -0.10% | 314 |
| Jul 10, 2026 | 25.45 | 25.45 | 25.40 | 25.40 | 24.79 | 0.43% | 1,107 |
| Jul 8, 2026 | 25.40 | 25.40 | 25.29 | 25.29 | 24.69 | -0.32% | 1,071 |
| Jul 7, 2026 | 25.25 | 25.41 | 25.25 | 25.37 | 24.76 | 0.48% | 5,147 |
| Jul 6, 2026 | 25.25 | 25.35 | 25.20 | 25.25 | 24.65 | 0.52% | 4,365 |
| Jul 2, 2026 | 25.20 | 25.20 | 25.01 | 25.12 | 24.52 | 0.08% | 1,169 |
| Jul 1, 2026 | 25.00 | 25.25 | 25.00 | 25.10 | 24.50 | 0.40% | 2,452 |
| Jun 30, 2026 | 24.99 | 25.00 | 24.97 | 25.00 | 24.40 | 0.24% | 2,910 |
| Jun 29, 2026 | 24.95 | 24.99 | 24.91 | 24.94 | 24.34 | 0.16% | 14,507 |
| Jun 26, 2026 | 24.87 | 24.94 | 24.86 | 24.90 | 24.31 | -0.20% | 4,513 |
| Jun 25, 2026 | 24.91 | 24.95 | 24.78 | 24.95 | 24.35 | 0.18% | 5,204 |
| Jun 24, 2026 | 24.85 | 24.95 | 24.83 | 24.91 | 24.31 | 0.29% | 9,134 |
| Jun 23, 2026 | 24.80 | 24.95 | 24.78 | 24.83 | 24.24 | -0.19% | 3,701 |
| Jun 22, 2026 | 24.90 | 24.93 | 24.83 | 24.88 | 24.29 | 0.07% | 2,846 |
| Jun 18, 2026 | 24.85 | 24.95 | 24.75 | 24.86 | 24.27 | -0.07% | 5,763 |
| Jun 17, 2026 | 24.95 | 24.95 | 24.88 | 24.88 | 24.29 | -0.20% | 4,671 |
| Jun 16, 2026 | 24.86 | 24.95 | 24.86 | 24.93 | 24.33 | 0.69% | 2,756 |
| Jun 15, 2026 | 24.72 | 24.95 | 24.71 | 24.76 | 24.17 | 0.28% | 10,948 |
| Jun 12, 2026 | 24.88 | 24.95 | 24.58 | 24.69 | 24.10 | -0.44% | 11,354 |
| Jun 11, 2026 | 24.92 | 24.92 | 24.79 | 24.80 | 24.21 | -0.56% | 7,793 |