Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Note
24.50
+0.12 (0.49%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Angel Oak Mortgage REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.43 | 24.77 | 24.43 | 24.50 | 24.50 | 0.49% | 2,635 |
| Oct 14, 2026 | 24.64 | 24.94 | 24.21 | 24.38 | 24.38 | -0.85% | 6,565 |
| Oct 13, 2026 | 24.65 | 24.65 | 24.24 | 24.59 | 24.59 | -0.24% | 6,141 |
| Oct 12, 2026 | 24.75 | 24.75 | 24.50 | 24.65 | 24.65 | -0.32% | 6,018 |
| Oct 9, 2026 | 24.45 | 24.76 | 24.45 | 24.73 | 24.73 | 0.94% | 5,218 |
| Oct 8, 2026 | 24.73 | 24.73 | 24.47 | 24.50 | 24.50 | -0.53% | 4,696 |
| Oct 7, 2026 | 24.78 | 24.82 | 24.63 | 24.63 | 24.63 | -1.60% | 3,864 |
| Oct 6, 2026 | 25.03 | 25.09 | 24.77 | 25.03 | 25.03 | -0.08% | 6,151 |
| Oct 5, 2026 | 25.04 | 25.05 | 24.89 | 25.05 | 25.05 | 0.40% | 3,700 |
| Oct 2, 2026 | 25.04 | 25.04 | 24.90 | 24.95 | 24.95 | 0.12% | 3,131 |
| Oct 1, 2026 | 24.99 | 24.99 | 24.92 | 24.92 | 24.92 | -0.28% | 717 |
| Sep 30, 2026 | 24.90 | 25.05 | 24.75 | 24.99 | 24.99 | - | 5,398 |
| Sep 29, 2026 | 25.27 | 25.27 | 24.99 | 24.99 | 24.99 | 0.56% | 3,358 |
| Sep 28, 2026 | 25.06 | 25.13 | 24.85 | 24.85 | 24.85 | -0.89% | 13,052 |
| Sep 25, 2026 | 24.96 | 25.07 | 24.91 | 25.07 | 25.07 | -0.03% | 16,276 |
| Sep 24, 2026 | 25.19 | 25.29 | 25.08 | 25.08 | 25.08 | -0.38% | 1,990 |
| Sep 23, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.47% | 214 |
| Sep 22, 2026 | 25.26 | 25.30 | 25.25 | 25.30 | 25.30 | 0.70% | 1,951 |
| Sep 21, 2026 | 25.15 | 25.28 | 25.12 | 25.12 | 25.12 | 0.08% | 1,162 |
| Sep 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 242 |
| Sep 17, 2026 | 25.13 | 25.23 | 25.04 | 25.10 | 25.10 | -0.24% | 3,140 |
| Sep 16, 2026 | 25.09 | 25.16 | 25.05 | 25.16 | 25.16 | 0.34% | 5,317 |
| Sep 15, 2026 | 25.03 | 25.22 | 25.00 | 25.07 | 25.07 | 0.10% | 1,114 |
| Sep 14, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | - | 1,821 |
| Sep 11, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | 25.05 | - | 1,836 |
| Sep 10, 2026 | 25.05 | 25.05 | 25.02 | 25.05 | 25.05 | - | 2,624 |
| Sep 9, 2026 | 25.05 | 25.05 | 25.01 | 25.05 | 25.05 | -0.20% | 19,634 |
| Sep 8, 2026 | 25.12 | 25.17 | 25.10 | 25.10 | 25.10 | -0.08% | 2,168 |
| Sep 4, 2026 | 25.30 | 25.30 | 25.12 | 25.12 | 25.12 | -0.71% | 1,761 |
| Sep 3, 2026 | 25.25 | 25.32 | 25.25 | 25.30 | 25.30 | 0.40% | 12,334 |
| Sep 2, 2026 | 25.16 | 25.25 | 25.16 | 25.20 | 25.20 | 0.16% | 7,669 |
| Sep 1, 2026 | 25.21 | 25.23 | 25.10 | 25.16 | 25.16 | - | 11,959 |
| Aug 31, 2026 | 25.21 | 25.21 | 25.16 | 25.16 | 25.16 | -0.40% | 4,022 |
| Aug 28, 2026 | 25.14 | 25.26 | 25.10 | 25.26 | 25.26 | 0.56% | 2,457 |
| Aug 27, 2026 | 25.13 | 25.13 | 25.11 | 25.12 | 25.12 | -0.10% | 3,189 |
| Aug 26, 2026 | 25.13 | 25.15 | 25.10 | 25.15 | 25.15 | 0.06% | 6,548 |
| Aug 25, 2026 | 25.09 | 25.13 | 25.08 | 25.13 | 25.13 | - | 3,823 |
| 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 |