Skip to main content
Angel Oak Mortgage REIT, Inc. (AOMD)
NYSE: AOMD · Real-Time Price · USD · Preferred Stock
25.26
+0.04 (0.16%)
Mar 6, 2026, 4:00 PM EST - Market closed

Angel Oak Mortgage REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1425.2625.1025.2625.260.16%11,551
Mar 5, 202625.2225.2825.1225.2225.220.12%8,747
Mar 4, 202625.2825.3725.1125.1925.19-0.12%9,206
Mar 3, 202625.3025.3025.2225.2225.22-0.43%629
Mar 2, 202625.3725.6325.3325.3325.33-0.16%2,694
Feb 27, 202625.4525.5725.2525.3725.37-5,434
Feb 26, 202625.3325.5025.2525.3725.370.48%7,794
Feb 25, 202625.1525.3025.1125.2525.250.44%5,841
Feb 24, 202625.3625.3625.0725.1425.14-0.67%6,140
Feb 23, 202625.3725.4025.3125.3125.31-0.12%2,629
Feb 20, 202625.4025.5525.3425.3425.340.08%4,327
Feb 19, 202625.3725.3725.3225.3225.320.32%1,156
Feb 18, 202625.4625.4925.2425.2425.24-0.55%9,299
Feb 17, 202625.2325.8325.2125.3825.380.71%10,650
Feb 13, 202625.3325.3425.1625.2025.20-2.44%14,371
Feb 12, 202625.8225.8325.7725.8325.220.16%9,829
Feb 11, 202625.7525.7925.7525.7925.18-0.04%2,033
Feb 10, 202625.6625.8425.6625.8025.190.39%4,978
Feb 9, 202625.7025.7025.7025.7025.090.35%4,320
Feb 6, 202625.6725.6725.6125.6125.010.04%1,077
Feb 5, 202625.6625.6825.6025.6025.00-0.08%1,062
Feb 4, 202625.6125.6325.6125.6225.020.02%2,555
Feb 3, 202625.6525.6525.5925.6225.01-0.02%8,974
Feb 2, 202625.6125.6525.6125.6225.020.16%722
Jan 30, 202625.5825.5825.5825.5824.980.12%123
Jan 29, 202625.5925.6125.5225.5524.95-0.27%7,983
Jan 28, 202625.6125.6225.6125.6225.020.08%495
Jan 27, 202625.6725.6725.5225.6025.00-0.62%15,440
Jan 26, 202625.6825.7625.6825.7625.15-0.08%366
Jan 23, 202625.7025.7825.7025.7825.170.90%569
Jan 22, 202625.5625.5725.5525.5524.95-0.35%953
Jan 21, 202625.6425.6425.6425.6425.040.16%560
Jan 20, 202625.7725.7825.5525.6025.00-0.27%2,110
Jan 16, 202625.7025.7025.6725.6725.060.20%2,892
Jan 15, 202625.6525.6525.6225.6225.02-0.30%651
Jan 14, 202625.6025.8025.6025.7025.090.16%5,679
Jan 13, 202625.7025.7025.6225.6625.05-0.14%1,382
Jan 12, 202625.6225.7525.6225.6925.080.27%5,237
Jan 9, 202625.4625.6525.4625.6225.020.04%4,381
Jan 8, 202625.5825.6125.3925.6125.010.02%4,993
Jan 7, 202625.5925.6025.5625.6025.000.21%1,725
Jan 6, 202625.5625.5625.5025.5524.950.51%1,403
Jan 5, 202625.3825.4625.3225.4224.820.24%5,232
Jan 2, 202625.3025.3625.3025.3624.760.24%2,346
Dec 31, 202525.2825.3025.2825.3024.700.10%1,119
Dec 30, 202525.2225.2825.2025.2824.680.18%3,128
Dec 29, 202525.3125.3125.1625.2324.63-0.31%2,415
Dec 26, 202525.3825.3825.3125.3124.71-0.24%2,192
Dec 24, 202525.3225.3825.3225.3724.770.32%747
Dec 23, 202525.3725.3725.2825.2924.69-0.04%3,877
Dec 22, 202525.3725.3725.1825.3024.700.16%5,330
Dec 19, 202525.3625.3625.2625.2624.66-1,589
Dec 18, 202525.3525.3825.2625.2624.660.20%1,262
Dec 17, 202525.2525.3825.1625.2124.620.12%11,533
Dec 16, 202525.1825.1925.1825.1824.59-0.18%2,238
Dec 15, 202525.2525.2525.1725.2324.630.08%10,470
Dec 12, 202525.2025.2525.1525.2124.61-0.06%1,464
Dec 11, 202525.2225.2225.2225.2224.630.36%358
Dec 10, 202525.2025.2025.1225.1324.540.04%1,717
Dec 9, 202525.1725.2025.1225.1224.53-4,683
Dec 8, 202525.1725.2825.1225.1224.530.04%5,597
Dec 5, 202525.2525.2525.1125.1124.52-2,580
Dec 4, 202525.1525.2425.1025.1124.52-0.28%10,080
Dec 3, 202525.1525.2525.1525.1824.59-3,140
Dec 2, 202525.2425.2525.1825.1824.59-0.04%6,086
Dec 1, 202525.2425.2425.1225.1924.60-0.01%1,570
Nov 28, 202525.1025.1925.1025.1924.600.37%252
Nov 26, 202525.2525.2525.1025.1024.51-0.48%4,614
Nov 25, 202525.2525.2525.1525.2224.63-0.08%2,332
Nov 24, 202525.2525.2525.1725.2424.64-0.04%5,875
Nov 21, 202525.3125.3225.2025.2524.65-0.36%7,527
Nov 20, 202525.3425.3425.0025.3424.740.84%9,910
Nov 19, 202525.0525.1725.0525.1324.54-0.08%2,709
Nov 18, 202525.2025.2825.0925.1524.56-0.20%10,679
Nov 17, 202525.2025.3525.0825.2024.610.20%8,195
Nov 14, 202525.1425.2624.9125.1524.56-2.14%10,772
Nov 13, 202525.7525.7525.6025.7024.50-0.19%8,368
Nov 12, 202525.7525.7525.7425.7524.550.59%2,034
Nov 11, 202525.5625.6025.5625.6024.400.16%1,727
Nov 10, 202525.5625.5625.5625.5624.370.04%755
Nov 7, 202525.5125.5525.5125.5524.360.16%5,625
Nov 6, 202525.4825.5125.4825.5124.320.34%4,442
Nov 5, 202525.3825.4225.3825.4224.24-0.18%1,762
Nov 4, 202525.3725.5425.3725.4724.28-0.04%5,282
Nov 3, 202525.3725.5025.3025.4824.290.35%4,897
Oct 31, 202525.2625.4425.2625.3924.200.51%2,457
Oct 30, 202525.3125.3125.2525.2624.08-0.32%2,918
Oct 29, 202525.4425.4425.2525.3424.160.24%1,781
Oct 28, 202525.2725.2825.2325.2824.10-4,824
Oct 27, 202525.2825.3325.2625.2824.10-0.28%4,216
Oct 24, 202525.4425.4525.2925.3524.170.08%2,479
Oct 23, 202525.3825.4825.2525.3324.150.52%6,713
Oct 22, 202525.2925.2925.2025.2024.02-0.20%1,731
Oct 21, 202525.2625.2725.2525.2524.07-0.51%2,678
Oct 20, 202525.3825.3825.2825.3824.190.32%6,159
Oct 17, 202525.3025.4225.3025.3024.120.02%3,364
Oct 16, 202525.2525.3625.2525.3024.110.22%1,990
Oct 15, 202525.2725.2725.2425.2424.06-0.08%547
Oct 14, 202525.1925.2725.1525.2624.080.32%4,405
Oct 13, 202525.2025.2125.1825.1824.00-0.51%6,847