Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
24.53
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
24.53
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Angel Oak Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.53 | 24.55 | 24.51 | 24.53 | - | - | 7,182 |
| 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 |
| Jun 4, 2025 | 24.70 | 24.71 | 24.57 | 24.58 | 24.58 | -0.16% | 20,332 |
| Jun 3, 2025 | 24.64 | 24.67 | 24.58 | 24.62 | 24.62 | -0.19% | 9,364 |
| Jun 2, 2025 | 24.73 | 24.73 | 24.61 | 24.67 | 24.67 | 0.28% | 4,192 |
| May 30, 2025 | 24.75 | 24.75 | 24.60 | 24.60 | 24.60 | -0.57% | 27,358 |
| May 29, 2025 | 24.67 | 24.74 | 24.59 | 24.74 | 24.74 | 0.49% | 47,779 |
| May 28, 2025 | 24.72 | 24.73 | 24.60 | 24.62 | 24.62 | 0.04% | 64,247 |