Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMN)
NYSE: AOMN · Real-Time Price · USD · Preferred Stock
25.17
+0.13 (0.50%)
At close: Jul 3, 2025, 4:00 PM
25.17
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202524.9825.1724.9825.1725.170.50%3,036
Jul 2, 202525.0025.0724.9825.0425.040.12%3,332
Jul 1, 202524.9225.0124.8825.0125.010.36%9,900
Jun 30, 202525.0025.0024.9024.9224.92-0.12%2,790
Jun 27, 202524.9825.0124.9524.9524.95-0.24%3,641
Jun 26, 202525.0125.0224.9725.0125.01-0.04%9,838
Jun 25, 202525.0725.0825.0025.0225.02-2,241
Jun 24, 202525.0525.1025.0025.0225.020.04%2,813
Jun 23, 202525.0025.0225.0025.0125.010.04%1,827
Jun 20, 202524.9225.0024.8325.0025.000.34%2,522
Jun 18, 202524.8224.9224.8224.9224.920.33%2,632
Jun 17, 202524.9224.9224.8024.8424.840.14%1,125
Jun 16, 202524.8724.9224.7724.8024.80-0.28%5,500
Jun 13, 202524.9724.9724.8424.8724.87-0.32%2,428
Jun 12, 202524.9524.9724.9424.9524.95-0.20%4,567
Jun 11, 202524.9025.6024.8925.0025.000.30%12,487
Jun 10, 202524.9024.9324.8524.9324.930.10%2,242
Jun 9, 202524.8524.9824.7524.9024.900.16%7,024
Jun 6, 202524.8624.8724.8624.8624.86-0.04%1,829
Jun 5, 202524.9424.9424.8524.8724.87-0.08%2,329
Jun 4, 202524.8924.8924.8524.8924.89-2,934
Jun 3, 202524.8824.8924.8724.8924.89-3,553
Jun 2, 202524.8924.9024.8524.8924.890.01%3,122
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