Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
24.81
-0.49 (-1.94%)
Aug 15, 2025, 4:00 PM - Market closed
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.88 | 24.88 | 24.73 | 24.81 | 24.81 | -1.94% | 22,458 |
| Aug 14, 2025 | 25.04 | 25.30 | 25.04 | 25.30 | 25.30 | 1.20% | 13,431 |
| Aug 13, 2025 | 25.00 | 25.06 | 25.00 | 25.00 | 25.00 | - | 4,313 |
| Aug 12, 2025 | 25.10 | 25.10 | 24.99 | 25.00 | 25.00 | -0.32% | 6,694 |
| Aug 11, 2025 | 25.12 | 25.13 | 25.08 | 25.08 | 25.08 | -0.28% | 4,208 |
| Aug 8, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 0.20% | 4,652 |
| Aug 7, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -0.20% | 3,047 |
| Aug 6, 2025 | 25.10 | 25.20 | 25.08 | 25.15 | 25.15 | 0.28% | 9,074 |
| Aug 5, 2025 | 25.10 | 25.10 | 25.05 | 25.08 | 25.08 | -0.08% | 3,064 |
| Aug 4, 2025 | 25.00 | 25.25 | 24.99 | 25.10 | 25.10 | 0.52% | 8,260 |
| Aug 1, 2025 | 24.95 | 25.00 | 24.88 | 24.97 | 24.97 | 0.28% | 7,891 |
| Jul 31, 2025 | 24.91 | 24.95 | 24.87 | 24.90 | 24.90 | -0.20% | 4,403 |
| Jul 30, 2025 | 24.95 | 24.95 | 24.91 | 24.95 | 24.95 | - | 3,370 |
| Jul 29, 2025 | 24.91 | 24.95 | 24.81 | 24.95 | 24.95 | 0.20% | 9,858 |
| Jul 28, 2025 | 24.94 | 24.94 | 24.88 | 24.90 | 24.90 | 0.10% | 4,652 |
| Jul 25, 2025 | 24.95 | 24.95 | 24.83 | 24.88 | 24.88 | 0.02% | 10,460 |
| Jul 24, 2025 | 24.95 | 24.95 | 24.81 | 24.87 | 24.87 | -0.12% | 4,635 |
| Jul 23, 2025 | 24.90 | 24.90 | 24.86 | 24.90 | 24.90 | 0.32% | 7,084 |
| Jul 22, 2025 | 24.89 | 24.89 | 24.82 | 24.82 | 24.82 | -0.32% | 3,339 |
| Jul 21, 2025 | 24.95 | 24.95 | 24.89 | 24.90 | 24.90 | -0.08% | 3,246 |
| Jul 18, 2025 | 24.88 | 24.95 | 24.88 | 24.92 | 24.92 | 0.14% | 1,171 |
| Jul 17, 2025 | 24.95 | 24.95 | 24.88 | 24.89 | 24.89 | -0.06% | 7,027 |
| Jul 16, 2025 | 24.80 | 24.98 | 24.80 | 24.90 | 24.90 | -0.12% | 10,121 |
| Jul 15, 2025 | 24.80 | 24.95 | 24.80 | 24.93 | 24.93 | 0.56% | 8,868 |
| Jul 14, 2025 | 24.80 | 24.83 | 24.77 | 24.79 | 24.79 | 0.19% | 12,670 |
| Jul 11, 2025 | 24.78 | 24.78 | 24.70 | 24.74 | 24.74 | 0.01% | 4,067 |
| Jul 10, 2025 | 24.74 | 24.75 | 24.74 | 24.74 | 24.74 | 0.16% | 579 |
| Jul 9, 2025 | 24.71 | 24.75 | 24.70 | 24.70 | 24.70 | 0.16% | 4,724 |
| Jul 8, 2025 | 24.60 | 24.75 | 24.56 | 24.66 | 24.66 | -0.16% | 26,882 |
| Jul 7, 2025 | 24.74 | 24.75 | 24.68 | 24.70 | 24.70 | - | 2,765 |
| Jul 3, 2025 | 24.65 | 24.70 | 24.60 | 24.70 | 24.70 | 0.49% | 12,981 |
| Jul 2, 2025 | 24.63 | 24.70 | 24.52 | 24.58 | 24.58 | -0.12% | 18,485 |
| Jul 1, 2025 | 24.63 | 24.65 | 24.52 | 24.61 | 24.61 | 0.49% | 6,106 |
| Jun 30, 2025 | 24.55 | 24.57 | 24.49 | 24.49 | 24.49 | -0.16% | 20,414 |
| Jun 27, 2025 | 24.53 | 24.55 | 24.47 | 24.53 | 24.53 | - | 17,063 |
| Jun 26, 2025 | 24.65 | 24.65 | 24.48 | 24.53 | 24.53 | - | 32,845 |
| Jun 25, 2025 | 24.63 | 24.63 | 24.53 | 24.53 | 24.53 | -0.08% | 18,120 |
| Jun 24, 2025 | 24.72 | 24.72 | 24.54 | 24.55 | 24.55 | -0.12% | 15,564 |
| Jun 23, 2025 | 24.63 | 24.65 | 24.57 | 24.58 | 24.58 | -0.22% | 13,759 |
| Jun 20, 2025 | 24.67 | 24.70 | 24.63 | 24.64 | 24.64 | -0.02% | 8,767 |
| Jun 18, 2025 | 24.65 | 24.65 | 24.63 | 24.64 | 24.64 | 0.04% | 2,689 |
| Jun 17, 2025 | 24.61 | 24.70 | 24.61 | 24.63 | 24.63 | -0.08% | 9,001 |
| Jun 16, 2025 | 24.55 | 24.70 | 24.55 | 24.65 | 24.65 | 0.20% | 3,105 |
| Jun 13, 2025 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | 0.13% | 11,397 |
| Jun 12, 2025 | 24.63 | 24.64 | 24.55 | 24.57 | 24.57 | -0.05% | 7,595 |
| Jun 11, 2025 | 24.65 | 24.65 | 24.57 | 24.58 | 24.58 | -0.28% | 34,958 |
| Jun 10, 2025 | 24.65 | 24.70 | 24.63 | 24.65 | 24.65 | 0.18% | 10,932 |
| Jun 9, 2025 | 24.62 | 24.65 | 24.53 | 24.61 | 24.61 | -0.02% | 33,547 |
| Jun 6, 2025 | 24.60 | 24.65 | 24.56 | 24.61 | 24.61 | 0.04% | 5,978 |
| Jun 5, 2025 | 24.69 | 24.70 | 24.60 | 24.60 | 24.60 | 0.08% | 6,167 |