Angel Oak Mortgage REIT, Inc. (AOMN)
NYSE: AOMN · Real-Time Price · USD · Preferred Stock
24.98
-0.15 (-0.58%)
Sep 28, 2026, 2:07 PM EDT - Market open
Angel Oak Mortgage REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.11 | 25.17 | 25.11 | 25.12 | - | - | 39 |
| Sep 25, 2026 | 25.20 | 25.20 | 25.09 | 25.12 | 25.12 | -0.48% | 4,361 |
| Sep 24, 2026 | 25.30 | 25.30 | 25.19 | 25.24 | 25.24 | -0.47% | 7,920 |
| Sep 23, 2026 | 25.32 | 25.42 | 25.31 | 25.36 | 25.36 | - | 4,958 |
| Sep 22, 2026 | 25.30 | 25.36 | 25.30 | 25.36 | 25.36 | 0.16% | 3,869 |
| Sep 21, 2026 | 25.28 | 25.36 | 25.28 | 25.32 | 25.32 | 0.16% | 3,232 |
| Sep 18, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | -0.16% | 555 |
| Sep 17, 2026 | 25.30 | 25.39 | 25.30 | 25.32 | 25.32 | 0.08% | 2,003 |
| Sep 16, 2026 | 25.19 | 25.30 | 25.15 | 25.30 | 25.30 | 0.48% | 4,801 |
| Sep 15, 2026 | 25.27 | 25.44 | 25.18 | 25.18 | 25.18 | -0.32% | 2,732 |
| Sep 14, 2026 | 25.17 | 25.37 | 25.13 | 25.26 | 25.26 | -0.06% | 2,973 |
| Sep 11, 2026 | 25.16 | 25.37 | 25.16 | 25.28 | 25.28 | 0.10% | 2,228 |
| Sep 10, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | -0.08% | 1,452 |
| Sep 9, 2026 | 25.38 | 25.60 | 25.18 | 25.27 | 25.27 | -0.06% | 8,369 |
| Sep 8, 2026 | 25.40 | 25.40 | 25.22 | 25.29 | 25.29 | -0.18% | 907 |
| Sep 4, 2026 | 25.27 | 25.46 | 25.27 | 25.33 | 25.33 | 0.20% | 3,677 |
| Sep 3, 2026 | 25.37 | 25.39 | 25.28 | 25.28 | 25.28 | -0.36% | 5,253 |
| Sep 2, 2026 | 25.19 | 25.40 | 25.19 | 25.37 | 25.37 | 0.75% | 2,252 |
| Sep 1, 2026 | 25.39 | 25.39 | 25.18 | 25.18 | 25.18 | -0.20% | 1,400 |
| Aug 31, 2026 | 25.44 | 25.44 | 25.08 | 25.23 | 25.23 | -0.59% | 11,714 |
| Aug 28, 2026 | 25.48 | 25.48 | 25.07 | 25.38 | 25.38 | 0.36% | 5,043 |
| Aug 27, 2026 | 25.45 | 25.47 | 25.29 | 25.29 | 25.29 | -0.61% | 6,296 |
| Aug 26, 2026 | 25.17 | 25.60 | 25.17 | 25.45 | 25.45 | 0.81% | 5,308 |
| Aug 25, 2026 | 25.34 | 25.46 | 25.20 | 25.24 | 25.24 | -0.34% | 5,897 |
| 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 |