Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
24.98
-0.01 (-0.03%)
Jun 3, 2026, 12:51 PM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 25.67 | 25.71 | 25.66 | 25.67 | 25.06 | - | 2,319 |
| May 11, 2026 | 25.57 | 25.67 | 25.57 | 25.67 | 25.06 | 0.35% | 2,264 |
| May 8, 2026 | 25.62 | 25.62 | 25.58 | 25.58 | 24.97 | -0.12% | 847 |
| May 7, 2026 | 25.69 | 25.69 | 25.61 | 25.61 | 25.00 | - | 1,101 |
| May 6, 2026 | 25.61 | 25.64 | 25.56 | 25.61 | 25.00 | 0.27% | 3,293 |
| May 5, 2026 | 25.57 | 25.57 | 25.40 | 25.54 | 24.93 | - | 3,218 |
| May 4, 2026 | 25.54 | 25.70 | 25.54 | 25.54 | 24.93 | 0.16% | 5,413 |
| May 1, 2026 | 25.61 | 25.61 | 25.50 | 25.50 | 24.89 | 0.71% | 2,760 |
| Apr 30, 2026 | 25.33 | 25.52 | 25.32 | 25.32 | 24.72 | - | 2,082 |
| Apr 29, 2026 | 25.24 | 25.43 | 25.24 | 25.32 | 24.72 | 0.04% | 3,880 |
| Apr 28, 2026 | 25.71 | 25.71 | 25.31 | 25.31 | 24.71 | -0.86% | 1,814 |
| Apr 27, 2026 | 25.41 | 25.53 | 25.41 | 25.53 | 24.92 | -0.20% | 1,294 |
| Apr 24, 2026 | 25.60 | 25.62 | 25.58 | 25.58 | 24.97 | - | 1,788 |
| Apr 23, 2026 | 25.53 | 25.65 | 25.48 | 25.58 | 24.97 | 0.04% | 5,250 |
| Apr 22, 2026 | 25.40 | 25.70 | 25.40 | 25.57 | 24.96 | -0.31% | 4,320 |
| Apr 21, 2026 | 25.63 | 25.65 | 25.63 | 25.65 | 25.04 | 0.12% | 4,761 |
| Apr 20, 2026 | 25.61 | 25.63 | 25.61 | 25.62 | 25.01 | 0.06% | 2,301 |
| Apr 17, 2026 | 25.40 | 25.66 | 25.40 | 25.61 | 25.00 | 0.89% | 6,640 |
| Apr 16, 2026 | 25.29 | 25.58 | 25.29 | 25.38 | 24.78 | 0.36% | 4,935 |
| Apr 15, 2026 | 25.30 | 25.68 | 25.14 | 25.29 | 24.69 | 0.44% | 11,359 |
| Apr 14, 2026 | 25.27 | 25.35 | 25.18 | 25.18 | 24.58 | -0.16% | 6,329 |
| Apr 13, 2026 | 25.40 | 25.40 | 25.22 | 25.22 | 24.62 | 0.56% | 5,333 |
| Apr 10, 2026 | 25.25 | 25.36 | 25.00 | 25.08 | 24.48 | 0.32% | 5,122 |
| Apr 9, 2026 | 24.99 | 25.25 | 24.99 | 25.00 | 24.41 | 0.33% | 10,163 |
| Apr 8, 2026 | 24.92 | 25.16 | 24.88 | 24.92 | 24.32 | -0.01% | 8,228 |
| Apr 7, 2026 | 24.99 | 25.00 | 24.55 | 24.92 | 24.33 | -0.20% | 6,712 |
| Apr 6, 2026 | 25.08 | 25.08 | 24.92 | 24.97 | 24.38 | 0.77% | 1,935 |
| Apr 2, 2026 | 24.78 | 25.03 | 24.78 | 24.78 | 24.19 | -0.88% | 2,944 |
| Apr 1, 2026 | 24.93 | 25.08 | 24.68 | 25.00 | 24.41 | 0.64% | 7,926 |
| Mar 31, 2026 | 25.11 | 25.15 | 24.78 | 24.84 | 24.25 | 1.18% | 1,866 |
| Mar 30, 2026 | 24.30 | 24.56 | 24.30 | 24.55 | 23.97 | 1.03% | 8,259 |
| Mar 27, 2026 | 24.31 | 24.33 | 23.52 | 24.30 | 23.72 | -0.41% | 17,547 |
| Mar 26, 2026 | 24.75 | 24.75 | 24.29 | 24.40 | 23.82 | -1.41% | 12,117 |
| Mar 25, 2026 | 24.50 | 25.53 | 24.38 | 24.75 | 24.16 | 1.14% | 19,768 |
| Mar 24, 2026 | 24.50 | 24.53 | 24.39 | 24.47 | 23.89 | -0.53% | 13,245 |
| Mar 23, 2026 | 24.60 | 24.69 | 24.51 | 24.60 | 24.01 | - | 20,923 |