Angel Oak Mortgage REIT, Inc. (AOMN)
NYSE: AOMN · Real-Time Price · USD · Preferred Stock
25.05
+0.15 (0.60%)
Jul 31, 2025, 1:42 PM - Market open
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 24.94 | 24.94 | 24.76 | 24.90 | 24.90 | -0.22% | 17,439 |
| Jul 29, 2025 | 25.03 | 25.08 | 24.90 | 24.96 | 24.96 | 0.14% | 8,174 |
| Jul 28, 2025 | 25.04 | 25.04 | 24.85 | 24.92 | 24.92 | -0.08% | 5,666 |
| Jul 25, 2025 | 24.90 | 25.01 | 24.90 | 24.94 | 24.94 | -0.04% | 4,306 |
| Jul 24, 2025 | 24.95 | 24.96 | 24.90 | 24.95 | 24.95 | 0.40% | 3,813 |
| Jul 23, 2025 | 24.90 | 24.95 | 24.81 | 24.85 | 24.85 | -0.20% | 10,940 |
| Jul 22, 2025 | 24.98 | 24.98 | 24.80 | 24.90 | 24.90 | -0.10% | 10,735 |
| Jul 21, 2025 | 24.88 | 24.99 | 24.86 | 24.93 | 24.93 | 0.18% | 3,697 |
| Jul 18, 2025 | 24.95 | 25.04 | 24.88 | 24.88 | 24.88 | -0.46% | 2,032 |
| Jul 17, 2025 | 25.03 | 25.08 | 24.95 | 24.99 | 24.99 | 0.02% | 6,948 |
| Jul 16, 2025 | 25.04 | 25.09 | 24.89 | 24.99 | 24.99 | 0.37% | 1,538 |
| Jul 15, 2025 | 24.76 | 24.95 | 24.76 | 24.90 | 24.90 | -1.28% | 10,495 |
| Jul 14, 2025 | 25.21 | 25.26 | 25.19 | 25.22 | 24.63 | 0.04% | 4,760 |
| Jul 11, 2025 | 25.13 | 25.21 | 25.13 | 25.21 | 24.62 | -0.06% | 2,783 |
| Jul 10, 2025 | 25.19 | 25.23 | 25.16 | 25.23 | 24.63 | 0.14% | 2,067 |
| Jul 9, 2025 | 25.15 | 25.19 | 25.15 | 25.19 | 24.60 | 0.20% | 788 |
| Jul 8, 2025 | 25.15 | 25.21 | 25.10 | 25.14 | 24.55 | 0.12% | 2,824 |
| Jul 7, 2025 | 25.06 | 25.16 | 25.06 | 25.11 | 24.52 | -0.22% | 2,837 |
| Jul 3, 2025 | 24.98 | 25.17 | 24.98 | 25.17 | 24.57 | 0.50% | 3,036 |
| Jul 2, 2025 | 25.00 | 25.07 | 24.98 | 25.04 | 24.45 | 0.12% | 3,332 |
| Jul 1, 2025 | 24.92 | 25.01 | 24.88 | 25.01 | 24.42 | 0.36% | 9,900 |
| Jun 30, 2025 | 25.00 | 25.00 | 24.90 | 24.92 | 24.33 | -0.12% | 2,790 |
| Jun 27, 2025 | 24.98 | 25.01 | 24.95 | 24.95 | 24.36 | -0.24% | 3,641 |
| Jun 26, 2025 | 25.01 | 25.02 | 24.97 | 25.01 | 24.42 | -0.04% | 9,838 |
| Jun 25, 2025 | 25.07 | 25.08 | 25.00 | 25.02 | 24.43 | - | 2,241 |
| Jun 24, 2025 | 25.05 | 25.10 | 25.00 | 25.02 | 24.43 | 0.04% | 2,813 |
| Jun 23, 2025 | 25.00 | 25.02 | 25.00 | 25.01 | 24.42 | 0.04% | 1,827 |
| Jun 20, 2025 | 24.92 | 25.00 | 24.83 | 25.00 | 24.41 | 0.34% | 2,522 |
| Jun 18, 2025 | 24.82 | 24.92 | 24.82 | 24.92 | 24.33 | 0.33% | 2,632 |
| Jun 17, 2025 | 24.92 | 24.92 | 24.80 | 24.84 | 24.25 | 0.14% | 1,125 |
| Jun 16, 2025 | 24.87 | 24.92 | 24.77 | 24.80 | 24.22 | -0.28% | 5,500 |
| Jun 13, 2025 | 24.97 | 24.97 | 24.84 | 24.87 | 24.28 | -0.32% | 2,428 |
| Jun 12, 2025 | 24.95 | 24.97 | 24.94 | 24.95 | 24.36 | -0.20% | 4,567 |
| Jun 11, 2025 | 24.90 | 25.60 | 24.89 | 25.00 | 24.41 | 0.30% | 12,487 |
| Jun 10, 2025 | 24.90 | 24.93 | 24.85 | 24.93 | 24.34 | 0.10% | 2,242 |
| Jun 9, 2025 | 24.85 | 24.98 | 24.75 | 24.90 | 24.31 | 0.16% | 7,024 |
| Jun 6, 2025 | 24.86 | 24.87 | 24.86 | 24.86 | 24.28 | -0.04% | 1,829 |
| Jun 5, 2025 | 24.94 | 24.94 | 24.85 | 24.87 | 24.28 | -0.08% | 2,329 |
| Jun 4, 2025 | 24.89 | 24.89 | 24.85 | 24.89 | 24.30 | - | 2,934 |
| Jun 3, 2025 | 24.88 | 24.89 | 24.87 | 24.89 | 24.30 | - | 3,553 |
| Jun 2, 2025 | 24.89 | 24.90 | 24.85 | 24.89 | 24.30 | 0.01% | 3,122 |
| May 30, 2025 | 24.85 | 24.91 | 24.83 | 24.89 | 24.30 | 0.07% | 5,382 |
| May 29, 2025 | 24.80 | 24.98 | 24.70 | 24.87 | 24.28 | -0.12% | 11,086 |
| May 28, 2025 | 24.95 | 24.98 | 24.74 | 24.90 | 24.31 | -0.06% | 5,817 |
| May 27, 2025 | 24.99 | 24.99 | 24.77 | 24.92 | 24.33 | -0.22% | 33,534 |
| May 23, 2025 | 24.92 | 24.98 | 24.92 | 24.97 | 24.38 | -0.12% | 8,744 |
| May 22, 2025 | 24.95 | 25.00 | 24.92 | 25.00 | 24.41 | 0.18% | 6,852 |
| May 21, 2025 | 24.96 | 25.00 | 24.95 | 24.96 | 24.37 | 0.02% | 8,428 |
| May 20, 2025 | 24.95 | 24.95 | 24.92 | 24.95 | 24.36 | -0.04% | 8,341 |
| May 19, 2025 | 25.03 | 25.03 | 24.90 | 24.96 | 24.37 | -0.36% | 9,248 |