Skip to main content
logo
Angel Oak Mortgage REIT, Inc. (AOMN)
NYSE: AOMN · Real-Time Price · USD · Preferred Stock
25.33
+0.09 (0.36%)
At close: Jun 29, 2026, 4:00 PM EDT
25.33
0.00 (0.00%)
After-hours: Jun 29, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202625.3025.3325.3025.3325.330.36%2,732
Jun 26, 202625.2525.3325.2425.2425.24-0.04%7,198
Jun 25, 202625.1025.2524.9025.2525.250.24%6,499
Jun 24, 202625.1625.2025.1625.1925.190.12%2,620
Jun 23, 202625.0225.1625.0225.1625.160.26%1,390
Jun 22, 202625.0325.1625.0325.1025.100.02%3,782
Jun 18, 202625.0625.0925.0325.0925.09-3,212
Jun 17, 202625.0125.1025.0125.0925.09-0.08%764
Jun 16, 202624.9525.1624.9525.1125.110.80%5,633
Jun 15, 202624.9424.9524.9024.9124.910.24%2,393
Jun 12, 202624.9925.0824.8524.8524.85-0.12%5,041
Jun 11, 202625.0425.0424.8824.8824.88-0.64%5,950
Jun 10, 202625.0425.0425.0225.0425.04-2,404
Jun 9, 202625.0725.0725.0325.0425.04-0.13%2,903
Jun 8, 202625.0725.0725.0725.0725.070.37%279
Jun 5, 202625.1125.1324.9024.9824.98-0.72%5,105
Jun 4, 202625.1025.1825.0725.1625.160.48%3,415
Jun 3, 202624.9525.0424.9425.0425.040.24%4,331
Jun 2, 202624.9625.0324.9124.9824.98-0.26%7,408
Jun 1, 202625.0325.0924.9025.0525.050.10%7,473
May 29, 202625.2525.2925.0225.0225.02-0.52%3,236
May 28, 202625.1425.1525.1225.1525.150.28%2,145
May 27, 202625.2025.2025.0825.0825.080.26%2,456
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