Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMN)
NYSE: AOMN · Real-Time Price · USD · Preferred Stock
25.02
-0.08 (-0.34%)
At close: May 26, 2026, 4:00 PM EDT
25.02
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202625.1025.2024.9625.0225.02-0.34%2,554
May 22, 202625.0025.1025.0025.1025.100.12%2,914
May 21, 202625.0525.1025.0425.0725.070.60%3,255
May 20, 202625.0425.0924.9224.9224.92-0.42%16,254
May 19, 202625.1025.1025.0025.0325.03-0.30%2,494
May 18, 202625.1925.1925.1025.1025.100.04%1,178
May 15, 202625.2525.2525.0025.0925.090.08%1,970
May 14, 202625.1625.1625.0525.0725.07-0.16%9,665
May 13, 202625.0525.1525.0525.1125.11-0.04%1,479
May 12, 202625.1125.1225.0425.1225.120.12%4,359
May 11, 202625.0925.0925.0225.0925.090.20%3,246
May 8, 202625.1025.1024.9525.0425.040.28%9,519
May 7, 202625.0825.0924.9724.9724.97-0.32%6,632
May 6, 202625.0125.1024.9925.0525.05-0.04%5,612
May 5, 202625.0425.1225.0025.0625.060.08%8,285
May 4, 202625.0325.1024.9625.0425.04-0.08%15,183
May 1, 202624.9125.0824.9125.0625.060.44%7,704
Apr 30, 202624.7924.9924.7924.9524.950.81%16,419
Apr 29, 202624.8525.0024.6224.7524.75-0.38%80,475
Apr 28, 202624.9625.0024.6424.8524.85-0.42%260,028
Apr 27, 202625.2025.2024.9424.9524.95-0.60%166,964
Apr 24, 202625.2525.6025.0625.1025.10-0.30%5,046
Apr 23, 202625.4525.4525.1825.1825.18-0.44%2,783
Apr 22, 202625.2725.2925.2025.2925.29-0.14%3,120
Apr 21, 202625.2825.4225.1525.3225.320.60%1,722
Apr 20, 202625.1025.1725.1025.1725.170.28%1,967
Apr 17, 202625.0525.1525.0525.1025.100.12%11,968
Apr 16, 202625.1025.1625.0225.0725.070.08%16,625
Apr 15, 202625.0825.1324.9625.0525.050.42%12,941
Apr 14, 202625.5025.6525.5025.5424.950.12%18,548
Apr 13, 202625.4625.5625.4425.5124.920.43%9,437
Apr 10, 202625.4925.6025.2025.4024.81-0.20%10,469
Apr 9, 202625.3925.5325.3925.4524.860.51%16,244
Apr 8, 202625.3025.4325.3025.3224.730.54%6,664
Apr 7, 202625.3825.3825.1525.1824.60-0.26%7,796
Apr 6, 202625.3025.3525.2125.2524.660.36%4,287
Apr 2, 202625.1225.1724.9125.1624.580.20%1,839
Apr 1, 202625.2025.4225.1025.1124.530.52%10,825
Mar 31, 202624.7125.1524.7124.9824.400.73%4,381
Mar 30, 202624.9824.9824.6424.8024.220.65%5,866
Mar 27, 202624.5324.7224.2424.6424.07-0.44%14,288
Mar 26, 202624.8524.8524.3324.7524.17-0.58%16,091
Mar 25, 202624.7924.9024.7724.9024.320.34%12,657
Mar 24, 202624.5524.8224.4124.8124.230.81%19,546
Mar 23, 202624.5025.0324.2524.6124.040.12%43,379
Mar 20, 202624.9924.9924.5824.5824.01-1.65%34,112
Mar 19, 202625.0025.1024.9524.9924.41-1.41%11,383
Mar 18, 202625.1625.3525.1025.3524.760.56%3,904
Mar 17, 202625.1525.3525.1025.2124.620.24%6,905
Mar 16, 202625.1425.1825.1125.1524.57-0.40%1,316