Angel Oak Mortgage REIT, Inc. (AOMN)
NYSE: AOMN · Real-Time Price · USD · Preferred Stock
25.14
+0.10 (0.40%)
May 2, 2025, 4:00 PM EDT - Market closed
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.24 | 25.41 | 25.04 | 25.10 | 25.10 | 0.44% | 2,123 |
| May 1, 2025 | 25.25 | 25.29 | 24.99 | 24.99 | 24.99 | 0.06% | 3,028 |
| Apr 30, 2025 | 25.11 | 25.11 | 24.95 | 24.98 | 24.98 | -0.46% | 2,912 |
| Apr 29, 2025 | 25.15 | 25.15 | 25.03 | 25.09 | 25.09 | -0.32% | 3,821 |
| Apr 28, 2025 | 25.03 | 25.17 | 25.03 | 25.17 | 25.17 | 0.52% | 4,722 |
| Apr 25, 2025 | 24.80 | 25.10 | 24.80 | 25.04 | 25.04 | 0.93% | 7,834 |
| Apr 24, 2025 | 24.88 | 24.88 | 24.74 | 24.81 | 24.81 | 0.61% | 8,987 |
| Apr 23, 2025 | 25.00 | 25.00 | 24.53 | 24.66 | 24.66 | -0.24% | 9,386 |
| Apr 22, 2025 | 24.34 | 24.77 | 24.34 | 24.72 | 24.72 | 1.77% | 6,634 |
| Apr 21, 2025 | 24.36 | 24.38 | 24.10 | 24.29 | 24.29 | -0.04% | 9,254 |
| Apr 17, 2025 | 24.10 | 24.32 | 23.93 | 24.30 | 24.30 | 1.69% | 11,877 |
| Apr 16, 2025 | 23.96 | 24.16 | 23.75 | 23.90 | 23.90 | -1.05% | 19,055 |
| Apr 15, 2025 | 23.80 | 24.23 | 23.80 | 24.15 | 24.15 | -0.62% | 17,177 |
| Apr 14, 2025 | 24.04 | 24.56 | 24.04 | 24.30 | 23.72 | 1.25% | 5,875 |
| Apr 11, 2025 | 24.28 | 24.28 | 23.60 | 24.00 | 23.42 | -0.68% | 20,561 |
| Apr 10, 2025 | 24.59 | 24.89 | 24.05 | 24.17 | 23.59 | -1.57% | 13,030 |
| Apr 9, 2025 | 24.20 | 24.74 | 23.75 | 24.55 | 23.96 | 1.66% | 23,173 |
| Apr 8, 2025 | 24.52 | 24.60 | 24.11 | 24.15 | 23.57 | -1.03% | 13,261 |
| Apr 7, 2025 | 24.50 | 24.64 | 24.02 | 24.40 | 23.82 | -1.09% | 11,392 |
| Apr 4, 2025 | 25.37 | 25.39 | 24.67 | 24.67 | 24.08 | -2.87% | 34,838 |
| Apr 3, 2025 | 25.48 | 25.52 | 25.00 | 25.40 | 24.79 | -0.30% | 10,991 |
| Apr 2, 2025 | 25.33 | 25.48 | 25.30 | 25.48 | 24.86 | 0.62% | 16,795 |
| Apr 1, 2025 | 25.25 | 25.39 | 25.25 | 25.32 | 24.71 | 0.64% | 13,430 |
| Mar 31, 2025 | 25.05 | 25.30 | 25.05 | 25.16 | 24.56 | 0.08% | 7,062 |
| Mar 28, 2025 | 25.12 | 25.17 | 25.12 | 25.14 | 24.54 | -0.20% | 638 |
| Mar 27, 2025 | 25.26 | 25.26 | 25.12 | 25.19 | 24.59 | 0.84% | 3,664 |
| Mar 26, 2025 | 25.25 | 25.32 | 24.90 | 24.98 | 24.38 | -0.72% | 26,742 |
| Mar 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.56 | - | 52 |
| Mar 24, 2025 | 25.20 | 25.30 | 25.16 | 25.16 | 24.56 | 0.24% | 2,055 |
| Mar 21, 2025 | 25.08 | 25.10 | 25.04 | 25.10 | 24.50 | 0.27% | 3,032 |
| Mar 20, 2025 | 25.10 | 25.20 | 25.01 | 25.03 | 24.43 | 0.21% | 2,304 |
| Mar 19, 2025 | 25.18 | 25.18 | 24.93 | 24.98 | 24.38 | -0.44% | 7,318 |
| Mar 18, 2025 | 25.05 | 25.09 | 25.05 | 25.09 | 24.49 | 0.36% | 1,263 |
| Mar 17, 2025 | 24.97 | 25.08 | 24.97 | 25.00 | 24.40 | 0.39% | 3,788 |
| Mar 14, 2025 | 24.78 | 24.98 | 24.70 | 24.90 | 24.30 | 0.53% | 16,726 |
| Mar 13, 2025 | 24.93 | 24.93 | 24.77 | 24.77 | 24.18 | -0.60% | 7,092 |
| Mar 12, 2025 | 24.95 | 25.03 | 24.90 | 24.92 | 24.32 | -0.04% | 16,191 |
| Mar 11, 2025 | 24.98 | 25.01 | 24.85 | 24.93 | 24.33 | -0.08% | 21,546 |
| Mar 10, 2025 | 25.25 | 25.30 | 24.94 | 24.95 | 24.35 | -0.72% | 19,981 |
| Mar 7, 2025 | 25.20 | 25.28 | 25.12 | 25.13 | 24.53 | -0.67% | 13,688 |
| Mar 6, 2025 | 25.36 | 25.36 | 25.00 | 25.30 | 24.69 | -0.28% | 10,649 |
| Mar 5, 2025 | 25.38 | 25.39 | 25.35 | 25.37 | 24.76 | 0.28% | 1,941 |
| Mar 4, 2025 | 25.32 | 25.32 | 25.14 | 25.30 | 24.69 | 0.20% | 6,082 |
| Mar 3, 2025 | 25.34 | 25.34 | 25.24 | 25.25 | 24.64 | -0.35% | 875 |
| Feb 28, 2025 | 25.21 | 25.34 | 25.20 | 25.34 | 24.73 | 0.27% | 1,704 |
| Feb 27, 2025 | 25.27 | 25.29 | 25.27 | 25.27 | 24.66 | -0.02% | 1,937 |
| Feb 26, 2025 | 25.25 | 25.30 | 25.25 | 25.27 | 24.67 | 0.06% | 3,132 |
| Feb 25, 2025 | 25.34 | 25.34 | 25.26 | 25.26 | 24.65 | -0.16% | 1,712 |
| Feb 24, 2025 | 25.25 | 25.30 | 25.20 | 25.30 | 24.69 | 0.40% | 5,615 |
| Feb 21, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 24.60 | 0.14% | 1,040 |