Skip to main content
Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.11
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
25.11
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2525.2525.1125.1125.11-2,580
Dec 4, 202525.1525.2425.1025.1125.11-0.28%10,080
Dec 3, 202525.1525.2525.1525.1825.18-3,140
Dec 2, 202525.2425.2525.1825.1825.18-0.04%6,086
Dec 1, 202525.2425.2425.1225.1925.19-0.01%1,570
Nov 28, 202525.1025.1925.1025.1925.190.37%252
Nov 26, 202525.2525.2525.1025.1025.10-0.48%4,614
Nov 25, 202525.2525.2525.1525.2225.22-0.08%2,332
Nov 24, 202525.2525.2525.1725.2425.24-0.04%5,875
Nov 21, 202525.3125.3225.2025.2525.25-0.36%7,527
Nov 20, 202525.3425.3425.0025.3425.340.84%9,910
Nov 19, 202525.0525.1725.0525.1325.13-0.08%2,709
Nov 18, 202525.2025.2825.0925.1525.15-0.20%10,679
Nov 17, 202525.2025.3525.0825.2025.200.20%8,195
Nov 14, 202525.1425.2624.9125.1525.15-2.14%10,772
Nov 13, 202525.7525.7525.6025.7025.09-0.19%8,368
Nov 12, 202525.7525.7525.7425.7525.140.59%2,034
Nov 11, 202525.5625.6025.5625.6024.990.16%1,727
Nov 10, 202525.5625.5625.5625.5624.950.04%755
Nov 7, 202525.5125.5525.5125.5524.940.16%5,625
Nov 6, 202525.4825.5125.4825.5124.910.34%4,442
Nov 5, 202525.3825.4225.3825.4224.82-0.18%1,762
Nov 4, 202525.3725.5425.3725.4724.87-0.04%5,282
Nov 3, 202525.3725.5025.3025.4824.880.35%4,897
Oct 31, 202525.2625.4425.2625.3924.790.51%2,457
Oct 30, 202525.3125.3125.2525.2624.66-0.32%2,918
Oct 29, 202525.4425.4425.2525.3424.740.24%1,781
Oct 28, 202525.2725.2825.2325.2824.68-4,824
Oct 27, 202525.2825.3325.2625.2824.68-0.28%4,216
Oct 24, 202525.4425.4525.2925.3524.750.08%2,479
Oct 23, 202525.3825.4825.2525.3324.730.52%6,713
Oct 22, 202525.2925.2925.2025.2024.60-0.20%1,731
Oct 21, 202525.2625.2725.2525.2524.65-0.51%2,678
Oct 20, 202525.3825.3825.2825.3824.780.32%6,159
Oct 17, 202525.3025.4225.3025.3024.700.02%3,364
Oct 16, 202525.2525.3625.2525.3024.700.22%1,990
Oct 15, 202525.2725.2725.2425.2424.64-0.08%547
Oct 14, 202525.1925.2725.1525.2624.660.32%4,405
Oct 13, 202525.2025.2125.1825.1824.58-0.51%6,847
Oct 10, 202525.4125.4925.1625.3124.71-0.08%2,279
Oct 9, 202525.1425.3325.1125.3324.730.72%5,293
Oct 8, 202525.2525.5825.1525.1524.55-0.33%3,750
Oct 7, 202525.1625.5125.0825.2324.64-0.02%3,693
Oct 6, 202525.2925.4025.0825.2424.640.32%12,147
Oct 3, 202525.1625.1625.1625.1624.56-8,523
Oct 2, 202525.0725.1625.0125.1624.560.16%3,946
Oct 1, 202525.0625.1625.0625.1224.520.08%2,441
Sep 30, 202525.0225.1625.0125.1024.500.28%3,577
Sep 29, 202525.0325.0325.0325.0324.44-0.20%386
Sep 26, 202525.1625.1625.0025.0824.490.40%8,938
Sep 25, 202525.0525.1524.9824.9824.39-0.48%6,548
Sep 24, 202525.1025.3525.0625.1024.500.08%13,839
Sep 23, 202525.0225.0825.0025.0824.490.32%15,078
Sep 22, 202525.0325.0525.0025.0024.41-0.20%5,332
Sep 19, 202525.0425.0525.0425.0524.46-1,158
Sep 18, 202525.1025.1025.0125.0524.46-0.12%8,491
Sep 17, 202525.0725.0825.0625.0824.490.08%2,399
Sep 16, 202525.1025.1725.0625.0624.47-0.54%6,313
Sep 15, 202525.0725.3225.0725.2024.600.38%9,698
Sep 12, 202525.1425.1525.0225.1024.500.08%8,755
Sep 11, 202525.0325.1925.0325.0824.490.20%6,260
Sep 10, 202525.0025.0324.9925.0324.440.08%15,158
Sep 9, 202525.0025.0224.9825.0124.420.10%7,252
Sep 8, 202525.0125.1124.9724.9924.39-0.34%15,764
Sep 5, 202525.0825.1325.0325.0724.48-0.24%3,129
Sep 4, 202525.0225.1424.9725.1324.53-0.08%13,475
Sep 3, 202525.2125.2125.0625.1524.550.28%4,340
Sep 2, 202525.4025.4025.0225.0824.49-0.99%24,133
Aug 29, 202525.2025.3325.2025.3324.730.24%3,577
Aug 28, 202525.2725.2725.2725.2724.670.08%508
Aug 27, 202525.2425.4025.0825.2524.650.04%8,510
Aug 26, 202525.6025.6125.1925.2424.64-1.31%11,348
Aug 25, 202525.5325.6325.5025.5824.970.81%49,024
Aug 22, 202525.0825.3725.0525.3724.771.16%2,962
Aug 21, 202525.1225.1225.0025.0824.49-0.02%3,812
Aug 20, 202525.0425.1125.0425.0924.490.13%3,604
Aug 19, 202524.8925.1224.8725.0524.460.90%19,713
Aug 18, 202524.8124.8924.8024.8324.240.08%12,553
Aug 15, 202524.8824.8824.7324.8124.22-1.94%22,458
Aug 14, 202525.0425.3025.0425.3024.041.20%13,431
Aug 13, 202525.0025.0625.0025.0023.75-4,313
Aug 12, 202525.1025.1024.9925.0023.75-0.32%6,694
Aug 11, 202525.1225.1325.0825.0823.83-0.28%4,208
Aug 8, 202525.0925.1525.0925.1523.900.20%4,652
Aug 7, 202525.1525.1525.1025.1023.85-0.20%3,047
Aug 6, 202525.1025.2025.0825.1523.900.28%9,074
Aug 5, 202525.1025.1025.0525.0823.83-0.08%3,064
Aug 4, 202525.0025.2524.9925.1023.850.52%8,260
Aug 1, 202524.9525.0024.8824.9723.730.28%7,891
Jul 31, 202524.9124.9524.8724.9023.66-0.20%4,403
Jul 30, 202524.9524.9524.9124.9523.71-3,370
Jul 29, 202524.9124.9524.8124.9523.710.20%9,858
Jul 28, 202524.9424.9424.8824.9023.660.10%4,652
Jul 25, 202524.9524.9524.8324.8823.640.02%10,460
Jul 24, 202524.9524.9524.8124.8723.63-0.12%4,635
Jul 23, 202524.9024.9024.8624.9023.660.32%7,084
Jul 22, 202524.8924.8924.8224.8223.58-0.32%3,339
Jul 21, 202524.9524.9524.8924.9023.66-0.08%3,246
Jul 18, 202524.8824.9524.8824.9223.680.14%1,171
Jul 17, 202524.9524.9524.8824.8923.64-0.06%7,027