Angel Oak Mortgage REIT, Inc. (AOMN)
NYSE: AOMN · Real-Time Price · USD · Preferred Stock
25.33
+0.18 (0.70%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.12 | 25.33 | 25.12 | 25.33 | 25.33 | 0.70% | 1,988 |
| Aug 21, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% | 1,258 |
| Aug 20, 2026 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | -0.02% | 767 |
| Aug 19, 2026 | 25.15 | 25.17 | 25.11 | 25.17 | 25.17 | -0.08% | 775 |
| Aug 18, 2026 | 25.23 | 25.23 | 25.15 | 25.19 | 25.19 | 0.46% | 1,492 |
| Aug 17, 2026 | 25.33 | 25.34 | 25.07 | 25.07 | 25.07 | -0.40% | 3,188 |
| Aug 14, 2026 | 25.34 | 25.40 | 25.05 | 25.17 | 25.17 | -0.91% | 1,908 |
| Aug 13, 2026 | 25.15 | 25.40 | 25.08 | 25.40 | 25.40 | 1.44% | 15,653 |
| Aug 12, 2026 | 25.14 | 25.14 | 25.01 | 25.04 | 25.04 | -0.12% | 1,918 |
| Aug 11, 2026 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | -0.11% | 846 |
| Aug 10, 2026 | 25.03 | 25.13 | 25.00 | 25.10 | 25.10 | 0.27% | 2,462 |
| Aug 7, 2026 | 24.98 | 25.03 | 24.96 | 25.03 | 25.03 | 0.12% | 3,714 |
| Aug 6, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.36% | 1,116 |
| Aug 5, 2026 | 25.12 | 25.14 | 25.05 | 25.09 | 25.09 | -0.04% | 5,382 |
| Aug 4, 2026 | 24.95 | 25.14 | 24.95 | 25.10 | 25.10 | 0.60% | 16,181 |
| Aug 3, 2026 | 24.84 | 24.99 | 24.84 | 24.95 | 24.95 | 0.40% | 10,820 |
| Jul 31, 2026 | 25.11 | 25.11 | 24.85 | 24.85 | 24.85 | -0.38% | 6,564 |
| Jul 30, 2026 | 24.97 | 25.01 | 24.94 | 24.95 | 24.95 | -0.22% | 5,344 |
| Jul 29, 2026 | 24.90 | 25.11 | 24.90 | 25.00 | 25.00 | 0.40% | 3,658 |
| Jul 28, 2026 | 25.01 | 25.06 | 24.86 | 24.90 | 24.90 | 0.16% | 2,001 |
| Jul 27, 2026 | 24.86 | 24.87 | 24.80 | 24.86 | 24.86 | - | 11,755 |
| Jul 24, 2026 | 24.95 | 24.95 | 24.81 | 24.86 | 24.86 | -0.36% | 6,186 |
| Jul 23, 2026 | 24.97 | 24.97 | 24.93 | 24.95 | 24.95 | -0.16% | 5,161 |
| Jul 22, 2026 | 25.00 | 25.01 | 24.93 | 24.99 | 24.99 | -0.14% | 4,934 |
| Jul 21, 2026 | 25.18 | 25.18 | 24.96 | 25.03 | 25.03 | 0.16% | 4,037 |
| Jul 20, 2026 | 24.97 | 25.11 | 24.97 | 24.99 | 24.99 | -0.18% | 5,695 |
| Jul 17, 2026 | 25.00 | 25.05 | 25.00 | 25.03 | 25.03 | -0.08% | 4,243 |
| Jul 16, 2026 | 25.00 | 25.07 | 25.00 | 25.05 | 25.05 | 0.20% | 4,822 |
| Jul 15, 2026 | 25.05 | 25.06 | 24.99 | 25.00 | 25.00 | 0.38% | 5,874 |
| Jul 14, 2026 | 25.71 | 25.72 | 25.45 | 25.50 | 24.91 | 0.03% | 12,871 |
| Jul 13, 2026 | 25.48 | 25.60 | 25.45 | 25.49 | 24.90 | 0.05% | 4,369 |
| Jul 10, 2026 | 25.48 | 25.65 | 25.45 | 25.48 | 24.89 | - | 7,469 |
| Jul 9, 2026 | 25.44 | 25.48 | 25.44 | 25.48 | 24.89 | 0.20% | 938 |
| Jul 8, 2026 | 25.45 | 25.47 | 25.40 | 25.43 | 24.84 | -0.08% | 6,162 |
| Jul 7, 2026 | 25.39 | 25.47 | 25.39 | 25.45 | 24.86 | 0.12% | 6,897 |
| Jul 6, 2026 | 25.39 | 25.47 | 25.39 | 25.42 | 24.83 | 0.04% | 7,960 |
| Jul 2, 2026 | 25.41 | 25.54 | 25.41 | 25.41 | 24.82 | - | 1,299 |
| Jul 1, 2026 | 25.42 | 25.57 | 25.32 | 25.41 | 24.82 | 0.32% | 5,658 |
| Jun 30, 2026 | 25.33 | 25.35 | 25.33 | 25.33 | 24.74 | - | 1,261 |
| Jun 29, 2026 | 25.30 | 25.33 | 25.30 | 25.33 | 24.74 | 0.36% | 2,732 |
| Jun 26, 2026 | 25.25 | 25.33 | 25.24 | 25.24 | 24.65 | -0.04% | 7,198 |
| Jun 25, 2026 | 25.10 | 25.25 | 24.90 | 25.25 | 24.66 | 0.24% | 6,499 |
| Jun 24, 2026 | 25.16 | 25.20 | 25.16 | 25.19 | 24.60 | 0.12% | 2,620 |
| Jun 23, 2026 | 25.02 | 25.16 | 25.02 | 25.16 | 24.57 | 0.26% | 1,390 |
| Jun 22, 2026 | 25.03 | 25.16 | 25.03 | 25.10 | 24.51 | 0.02% | 3,782 |
| Jun 18, 2026 | 25.06 | 25.09 | 25.03 | 25.09 | 24.51 | - | 3,212 |
| Jun 17, 2026 | 25.01 | 25.10 | 25.01 | 25.09 | 24.51 | -0.08% | 764 |
| Jun 16, 2026 | 24.95 | 25.16 | 24.95 | 25.11 | 24.53 | 0.80% | 5,633 |
| Jun 15, 2026 | 24.94 | 24.95 | 24.90 | 24.91 | 24.33 | 0.24% | 2,393 |
| Jun 12, 2026 | 24.99 | 25.08 | 24.85 | 24.85 | 24.27 | -0.12% | 5,051 |