Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.67
0.00 (0.00%)
At close: May 12, 2026, 4:00 PM EDT
25.67
0.00 (0.00%)
After-hours: May 12, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202625.6725.7125.6625.6725.67-2,319
May 11, 202625.5725.6725.5725.6725.670.35%2,264
May 8, 202625.6225.6225.5825.5825.58-0.12%847
May 7, 202625.6925.6925.6125.6125.61-1,101
May 6, 202625.6125.6425.5625.6125.610.27%3,293
May 5, 202625.5725.5725.4025.5425.54-3,218
May 4, 202625.5425.7025.5425.5425.540.16%5,413
May 1, 202625.6125.6125.5025.5025.500.71%2,760
Apr 30, 202625.3325.5225.3225.3225.32-2,082
Apr 29, 202625.2425.4325.2425.3225.320.04%3,880
Apr 28, 202625.7125.7125.3125.3125.31-0.86%1,814
Apr 27, 202625.4125.5325.4125.5325.53-0.20%1,294
Apr 24, 202625.6025.6225.5825.5825.58-1,788
Apr 23, 202625.5325.6525.4825.5825.580.04%5,250
Apr 22, 202625.4025.7025.4025.5725.57-0.31%4,320
Apr 21, 202625.6325.6525.6325.6525.650.12%4,761
Apr 20, 202625.6125.6325.6125.6225.620.06%2,300
Apr 17, 202625.4025.6625.4025.6125.610.89%6,640
Apr 16, 202625.2925.5825.2925.3825.380.36%4,935
Apr 15, 202625.3025.6825.1425.2925.290.44%11,359
Apr 14, 202625.2725.3525.1825.1825.18-0.16%6,329
Apr 13, 202625.4025.4025.2225.2225.220.56%5,333
Apr 10, 202625.2525.3625.0025.0825.080.32%5,122
Apr 9, 202624.9925.2524.9925.0025.000.33%10,163
Apr 8, 202624.9225.1624.8824.9224.92-0.01%8,228
Apr 7, 202624.9925.0024.5524.9224.92-0.20%6,712
Apr 6, 202625.0825.0824.9224.9724.970.77%1,935
Apr 2, 202624.7825.0324.7824.7824.78-0.88%2,944
Apr 1, 202624.9325.0824.6825.0025.000.64%7,926
Mar 31, 202625.1125.1524.7824.8424.841.18%1,866
Mar 30, 202624.3024.5624.3024.5524.551.03%8,259
Mar 27, 202624.3124.3323.5224.3024.30-0.41%17,547
Mar 26, 202624.7524.7524.2924.4024.40-1.41%12,117
Mar 25, 202624.5025.5324.3824.7524.751.14%19,768
Mar 24, 202624.5024.5324.3924.4724.47-0.53%13,245
Mar 23, 202624.6024.6924.5124.6024.60-20,923
Mar 20, 202624.8024.8224.3224.6024.60-1.01%19,076
Mar 19, 202625.0025.0024.6124.8524.85-0.54%22,541
Mar 18, 202625.1925.1924.9024.9924.99-0.26%8,289
Mar 17, 202625.0525.3024.9925.0525.05-23,254
Mar 16, 202625.2725.3325.0525.0525.05-0.20%8,175
Mar 13, 202625.3325.3325.0225.1025.10-0.63%6,645
Mar 12, 202625.3725.3725.2625.2625.26-0.28%1,312
Mar 11, 202625.5625.5625.3025.3325.330.36%843
Mar 10, 202625.2125.3125.1925.2425.240.16%3,438
Mar 9, 202625.1825.2025.1125.2025.20-0.24%6,307
Mar 6, 202625.1425.2625.1025.2625.260.16%11,551
Mar 5, 202625.2225.2825.1225.2225.220.12%8,747
Mar 4, 202625.2825.3725.1125.1925.19-0.12%9,206
Mar 3, 202625.3025.3025.2225.2225.22-0.43%629