Skip to main content
Angel Oak Mortgage REIT, Inc. (AOMN)
NYSE: AOMN · Real-Time Price · USD · Preferred Stock
24.89
+0.02 (0.07%)
At close: May 30, 2025, 4:00 PM
24.89
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.8524.9124.8324.8924.890.07%5,382
May 29, 202524.8024.9824.7024.8724.87-0.12%11,086
May 28, 202524.9524.9824.7424.9024.90-0.06%5,817
May 27, 202524.9924.9924.7724.9224.92-0.22%33,534
May 23, 202524.9224.9824.9224.9724.97-0.12%8,744
May 22, 202524.9525.0024.9225.0025.000.18%6,852
May 21, 202524.9625.0024.9524.9624.960.02%8,428
May 20, 202524.9524.9524.9224.9524.95-0.04%8,341
May 19, 202525.0325.0324.9024.9624.96-0.36%9,248
May 16, 202524.9025.0524.8725.0525.050.60%12,986
May 15, 202524.8325.0624.7024.9024.900.81%18,734
May 14, 202524.9024.9024.6524.7024.70-1.06%18,339
May 13, 202524.9825.0124.8724.9724.970.20%2,261
May 12, 202525.1025.1024.8024.9224.92-0.78%16,577
May 9, 202525.1525.1925.0125.1125.110.40%2,327
May 8, 202525.0025.1925.0025.0125.01-0.71%4,716
May 7, 202525.1025.1924.9525.1925.190.75%7,103
May 6, 202525.2525.2524.9525.0025.000.16%4,508
May 5, 202525.2925.2924.9224.9624.96-0.56%4,820
May 2, 202525.2425.4125.0425.1025.100.44%2,123
May 1, 202525.2525.2924.9924.9924.990.06%3,028
Apr 30, 202525.1125.1124.9524.9824.98-0.46%2,912
Apr 29, 202525.1525.1525.0325.0925.09-0.32%3,821
Apr 28, 202525.0325.1725.0325.1725.170.52%4,722
Apr 25, 202524.8025.1024.8025.0425.040.93%7,834
Apr 24, 202524.8824.8824.7424.8124.810.61%8,987
Apr 23, 202525.0025.0024.5324.6624.66-0.24%9,386
Apr 22, 202524.3424.7724.3424.7224.721.77%6,634
Apr 21, 202524.3624.3824.1024.2924.29-0.04%9,254
Apr 17, 202524.1024.3223.9324.3024.301.69%11,877
Apr 16, 202523.9624.1623.7523.9023.90-1.05%19,055
Apr 15, 202523.8024.2323.8024.1524.15-0.62%17,177
Apr 14, 202524.0424.5624.0424.3023.721.25%5,875
Apr 11, 202524.2824.2823.6024.0023.42-0.68%20,561
Apr 10, 202524.5924.8924.0524.1723.59-1.57%13,030
Apr 9, 202524.2024.7423.7524.5523.961.66%23,173
Apr 8, 202524.5224.6024.1124.1523.57-1.03%13,261
Apr 7, 202524.5024.6424.0224.4023.82-1.09%11,392
Apr 4, 202525.3725.3924.6724.6724.08-2.87%34,838
Apr 3, 202525.4825.5225.0025.4024.79-0.30%10,991
Apr 2, 202525.3325.4825.3025.4824.860.62%16,795
Apr 1, 202525.2525.3925.2525.3224.710.64%13,430
Mar 31, 202525.0525.3025.0525.1624.560.08%7,062
Mar 28, 202525.1225.1725.1225.1424.54-0.20%638
Mar 27, 202525.2625.2625.1225.1924.590.84%3,664
Mar 26, 202525.2525.3224.9024.9824.38-0.72%26,742
Mar 25, 202525.1625.1625.1625.1624.56-52
Mar 24, 202525.2025.3025.1625.1624.560.24%2,055
Mar 21, 202525.0825.1025.0425.1024.500.27%3,032
Mar 20, 202525.1025.2025.0125.0324.430.21%2,304