AOMD Historical Prices
Angel Oak Mortgage REIT, Inc. 9.750% Senior Notes due 2030 · daily open, high, low, close & volume
Trading days
249
Period high
25.84
Period low
23.52
Period change
-4.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 24.63 | 24.64 | 24.25 | 24.25 | -1.98% | 3,821 |
| Oct 28, 2026 | 24.68 | 24.74 | 24.68 | 24.74 | +0.24% | 3,337 |
| Oct 27, 2026 | 24.92 | 24.95 | 24.68 | 24.68 | -0.52% | 2,612 |
| Oct 26, 2026 | 24.84 | 24.99 | 24.56 | 24.81 | +0.49% | 6,917 |
| Oct 23, 2026 | 24.80 | 24.91 | 24.62 | 24.69 | +0.08% | 8,170 |
| Oct 22, 2026 | 24.80 | 25.08 | 24.62 | 24.67 | -0.48% | 6,981 |
| Oct 21, 2026 | 24.84 | 24.96 | 24.75 | 24.79 | +0.20% | 1,939 |
| Oct 20, 2026 | 24.66 | 24.90 | 24.66 | 24.74 | +0.12% | 2,483 |
| Oct 19, 2026 | 24.53 | 24.77 | 24.52 | 24.71 | +0.82% | 4,410 |
| Oct 16, 2026 | 24.51 | 24.60 | 24.38 | 24.51 | +0.04% | 5,183 |
| Oct 15, 2026 | 24.43 | 24.77 | 24.43 | 24.50 | +0.49% | 2,635 |
| Oct 14, 2026 | 24.64 | 24.93 | 24.21 | 24.38 | -0.85% | 6,565 |
| Oct 13, 2026 | 24.65 | 24.65 | 24.24 | 24.59 | -0.24% | 6,141 |
| Oct 12, 2026 | 24.75 | 24.75 | 24.50 | 24.65 | -0.32% | 6,018 |
| Oct 9, 2026 | 24.45 | 24.76 | 24.45 | 24.73 | +0.94% | 5,218 |
| Oct 8, 2026 | 24.73 | 24.73 | 24.47 | 24.50 | -0.53% | 4,696 |
| Oct 7, 2026 | 24.78 | 24.82 | 24.63 | 24.63 | -1.60% | 3,864 |
| Oct 6, 2026 | 25.03 | 25.09 | 24.77 | 25.03 | -0.08% | 6,152 |
| Oct 5, 2026 | 25.04 | 25.05 | 24.89 | 25.05 | +0.40% | 3,700 |
| Oct 2, 2026 | 25.04 | 25.04 | 24.90 | 24.95 | +0.12% | 3,132 |
| Oct 1, 2026 | 24.99 | 24.99 | 24.92 | 24.92 | -0.28% | 717 |
| Sep 30, 2026 | 24.90 | 25.05 | 24.75 | 24.99 | +0.00% | 5,398 |
| Sep 29, 2026 | 25.27 | 25.27 | 24.98 | 24.99 | +0.56% | 3,358 |
| Sep 28, 2026 | 25.06 | 25.13 | 24.85 | 24.85 | -0.89% | 13,052 |
| Sep 25, 2026 | 24.96 | 25.07 | 24.91 | 25.07 | -0.03% | 16,276 |
| Sep 24, 2026 | 25.19 | 25.29 | 25.08 | 25.08 | -0.38% | 1,990 |
| Sep 23, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | -0.47% | 214 |
| Sep 22, 2026 | 25.26 | 25.30 | 25.25 | 25.30 | +0.70% | 1,951 |
| Sep 21, 2026 | 25.15 | 25.28 | 25.12 | 25.12 | +0.08% | 1,162 |
| Sep 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | +0.00% | 242 |
| Sep 17, 2026 | 25.13 | 25.23 | 25.04 | 25.10 | -0.24% | 3,140 |
| Sep 16, 2026 | 25.09 | 25.16 | 25.05 | 25.16 | +0.34% | 5,317 |
| Sep 15, 2026 | 25.03 | 25.21 | 25.00 | 25.07 | +0.10% | 1,114 |
| Sep 14, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | +0.00% | 1,821 |
| Sep 11, 2026 | 25.05 | 25.05 | 25.04 | 25.05 | +0.00% | 1,837 |
| Sep 10, 2026 | 25.05 | 25.05 | 25.02 | 25.05 | +0.00% | 2,624 |
| Sep 9, 2026 | 25.05 | 25.05 | 25.01 | 25.05 | -0.20% | 19,634 |
| Sep 8, 2026 | 25.12 | 25.17 | 25.10 | 25.10 | -0.08% | 2,168 |
| Sep 4, 2026 | 25.30 | 25.30 | 25.12 | 25.12 | -0.71% | 1,761 |
| Sep 3, 2026 | 25.25 | 25.32 | 25.25 | 25.30 | +0.40% | 12,334 |
| Sep 2, 2026 | 25.16 | 25.25 | 25.16 | 25.20 | +0.16% | 7,670 |
| Aug 31, 2026 | 25.21 | 25.21 | 25.16 | 25.16 | -0.40% | 4,022 |
| Aug 28, 2026 | 25.14 | 25.26 | 25.10 | 25.26 | +0.56% | 2,457 |
| Aug 27, 2026 | 25.13 | 25.13 | 25.11 | 25.12 | -0.10% | 3,189 |
| Aug 26, 2026 | 25.13 | 25.15 | 25.10 | 25.15 | +0.06% | 6,548 |
| Aug 25, 2026 | 25.09 | 25.13 | 25.08 | 25.13 | +0.00% | 3,823 |
| Aug 24, 2026 | 25.10 | 25.18 | 25.10 | 25.13 | +0.12% | 15,186 |
| Aug 21, 2026 | 25.05 | 25.11 | 25.05 | 25.10 | +0.20% | 6,566 |
| Aug 20, 2026 | 25.00 | 25.11 | 25.00 | 25.05 | +0.06% | 4,860 |
| Aug 19, 2026 | 24.99 | 25.13 | 24.96 | 25.04 | +0.14% | 5,013 |
| Aug 18, 2026 | 24.97 | 25.02 | 24.97 | 25.00 | +0.20% | 3,937 |
| Aug 17, 2026 | 24.98 | 25.03 | 24.94 | 24.95 | -0.20% | 11,732 |
| Aug 14, 2026 | 25.00 | 25.09 | 24.97 | 25.00 | -1.96% | 10,007 |
| Aug 13, 2026 | 25.44 | 25.51 | 25.44 | 25.50 | +0.16% | 5,314 |
| Aug 12, 2026 | 25.48 | 25.49 | 25.41 | 25.46 | +0.28% | 7,285 |
| Aug 11, 2026 | 25.51 | 25.51 | 25.38 | 25.39 | -0.24% | 1,561 |
| Aug 10, 2026 | 25.48 | 25.51 | 25.45 | 25.45 | +0.20% | 3,489 |
| Aug 7, 2026 | 25.30 | 25.43 | 25.30 | 25.40 | +0.20% | 10,151 |
| Aug 6, 2026 | 25.52 | 25.52 | 25.29 | 25.35 | -0.43% | 3,863 |
| Aug 5, 2026 | 25.47 | 25.66 | 25.46 | 25.46 | -0.16% | 3,860 |
| Aug 4, 2026 | 25.41 | 25.50 | 25.40 | 25.50 | +0.41% | 2,903 |
| Aug 3, 2026 | 25.41 | 25.41 | 25.39 | 25.39 | +0.38% | 860 |
| Jul 31, 2026 | 25.21 | 25.40 | 25.14 | 25.30 | +0.26% | 5,191 |
| Jul 30, 2026 | 25.23 | 25.49 | 25.14 | 25.23 | -0.77% | 6,136 |
| Jul 29, 2026 | 25.33 | 25.49 | 25.32 | 25.43 | +0.13% | 1,607 |
| Jul 28, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | +0.43% | 696 |
| Jul 27, 2026 | 25.29 | 25.30 | 25.26 | 25.29 | +0.20% | 2,671 |
| Jul 24, 2026 | 25.25 | 25.27 | 25.23 | 25.24 | -0.24% | 2,514 |
| Jul 23, 2026 | 25.32 | 25.32 | 25.24 | 25.30 | -0.51% | 2,727 |
| Jul 22, 2026 | 25.50 | 25.50 | 25.40 | 25.43 | -0.08% | 3,402 |
| Jul 21, 2026 | 25.43 | 25.45 | 25.34 | 25.45 | -0.06% | 3,220 |
| Jul 20, 2026 | 25.40 | 25.50 | 25.40 | 25.46 | +0.30% | 5,616 |
| Jul 17, 2026 | 25.33 | 25.39 | 25.32 | 25.39 | +0.12% | 2,698 |
| Jul 16, 2026 | 25.40 | 25.40 | 25.36 | 25.36 | +0.02% | 1,154 |
| Jul 15, 2026 | 25.30 | 25.36 | 25.30 | 25.36 | +0.06% | 2,611 |
| Jul 14, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | -0.14% | 744 |
| Jul 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | -0.10% | 314 |
| Jul 10, 2026 | 25.45 | 25.45 | 25.40 | 25.40 | +0.43% | 1,107 |
| Jul 8, 2026 | 25.40 | 25.40 | 25.29 | 25.29 | -0.32% | 1,071 |
| Jul 7, 2026 | 25.25 | 25.41 | 25.25 | 25.37 | +0.48% | 5,147 |
| Jul 6, 2026 | 25.25 | 25.35 | 25.20 | 25.25 | +0.52% | 4,365 |
| Jul 2, 2026 | 25.20 | 25.20 | 25.01 | 25.12 | +0.08% | 1,169 |
| Jul 1, 2026 | 25.00 | 25.25 | 25.00 | 25.10 | +0.40% | 2,453 |
| Jun 30, 2026 | 24.99 | 25.00 | 24.97 | 25.00 | +0.24% | 2,910 |
| Jun 29, 2026 | 24.95 | 24.99 | 24.91 | 24.94 | +0.16% | 14,508 |
| Jun 26, 2026 | 24.87 | 24.94 | 24.86 | 24.90 | -0.20% | 4,513 |
| Jun 25, 2026 | 24.91 | 24.95 | 24.78 | 24.95 | +0.18% | 5,204 |
| Jun 24, 2026 | 24.85 | 24.95 | 24.82 | 24.91 | +0.29% | 9,134 |
| Jun 23, 2026 | 24.80 | 24.95 | 24.78 | 24.83 | -0.19% | 3,701 |
| Jun 22, 2026 | 24.90 | 24.93 | 24.83 | 24.88 | +0.07% | 2,846 |
| Jun 18, 2026 | 24.85 | 24.95 | 24.75 | 24.86 | -0.07% | 5,763 |
| Jun 17, 2026 | 24.95 | 24.95 | 24.88 | 24.88 | -0.20% | 4,671 |
| Jun 16, 2026 | 24.86 | 24.95 | 24.86 | 24.93 | +0.69% | 2,756 |
| Jun 15, 2026 | 24.72 | 24.95 | 24.71 | 24.76 | +0.28% | 10,948 |
| Jun 12, 2026 | 24.88 | 24.95 | 24.58 | 24.69 | -0.44% | 11,354 |
| Jun 11, 2026 | 24.92 | 24.92 | 24.79 | 24.80 | -0.56% | 7,793 |
| Jun 10, 2026 | 24.99 | 24.99 | 24.94 | 24.94 | -0.16% | 1,945 |
| Jun 9, 2026 | 24.99 | 24.99 | 24.90 | 24.98 | +0.00% | 1,254 |
| Jun 8, 2026 | 24.90 | 24.98 | 24.86 | 24.98 | +0.00% | 6,568 |
| Jun 5, 2026 | 24.99 | 24.99 | 24.97 | 24.98 | +0.04% | 2,096 |
| Jun 4, 2026 | 24.83 | 24.97 | 24.83 | 24.97 | +0.16% | 6,446 |
| Jun 3, 2026 | 24.99 | 24.99 | 24.92 | 24.93 | -0.23% | 4,952 |
| Jun 2, 2026 | 24.99 | 25.18 | 24.90 | 24.99 | +0.01% | 8,434 |
| Jun 1, 2026 | 25.01 | 25.04 | 24.95 | 24.98 | +0.14% | 6,610 |
| May 29, 2026 | 25.04 | 25.11 | 24.95 | 24.95 | -0.52% | 13,253 |
| May 28, 2026 | 25.13 | 25.13 | 25.00 | 25.08 | +0.60% | 3,810 |
| May 27, 2026 | 25.30 | 25.30 | 24.92 | 24.93 | +0.08% | 3,799 |
| May 26, 2026 | 25.00 | 25.11 | 24.90 | 24.91 | +0.12% | 2,109 |
| May 22, 2026 | 24.85 | 25.00 | 24.85 | 24.88 | -0.48% | 8,497 |
| May 21, 2026 | 25.09 | 25.09 | 24.99 | 25.00 | +0.08% | 2,428 |
| May 20, 2026 | 24.98 | 24.98 | 24.96 | 24.98 | +0.08% | 3,338 |
| May 19, 2026 | 25.05 | 25.06 | 24.96 | 24.96 | -0.36% | 8,301 |
| May 18, 2026 | 25.13 | 25.13 | 24.98 | 25.05 | -0.04% | 6,732 |
| May 15, 2026 | 25.09 | 25.12 | 25.02 | 25.06 | -2.15% | 4,484 |
| May 14, 2026 | 25.52 | 25.61 | 25.52 | 25.61 | +0.08% | 5,704 |
| May 13, 2026 | 25.67 | 25.67 | 25.52 | 25.59 | -0.31% | 1,608 |
| May 12, 2026 | 25.67 | 25.70 | 25.66 | 25.67 | +0.00% | 2,319 |
| May 11, 2026 | 25.57 | 25.67 | 25.57 | 25.67 | +0.35% | 2,265 |
| May 8, 2026 | 25.62 | 25.62 | 25.58 | 25.58 | -0.12% | 847 |
| May 7, 2026 | 25.69 | 25.69 | 25.61 | 25.61 | +0.00% | 1,101 |
| May 6, 2026 | 25.61 | 25.64 | 25.56 | 25.61 | +0.27% | 3,293 |
| May 5, 2026 | 25.57 | 25.57 | 25.39 | 25.54 | -0.00% | 3,219 |
| May 4, 2026 | 25.54 | 25.70 | 25.54 | 25.54 | +0.16% | 5,413 |
| May 1, 2026 | 25.61 | 25.61 | 25.50 | 25.50 | +0.71% | 2,760 |
| Apr 30, 2026 | 25.33 | 25.52 | 25.32 | 25.32 | +0.00% | 2,082 |
| Apr 29, 2026 | 25.24 | 25.43 | 25.24 | 25.32 | +0.04% | 3,880 |
| Apr 28, 2026 | 25.71 | 25.71 | 25.30 | 25.31 | -0.86% | 1,814 |
| Apr 27, 2026 | 25.41 | 25.53 | 25.41 | 25.53 | -0.20% | 1,294 |
| Apr 24, 2026 | 25.59 | 25.62 | 25.58 | 25.58 | +0.00% | 1,788 |
| Apr 23, 2026 | 25.53 | 25.65 | 25.48 | 25.58 | +0.04% | 5,250 |
| Apr 22, 2026 | 25.40 | 25.70 | 25.40 | 25.57 | -0.31% | 4,320 |
| Apr 21, 2026 | 25.63 | 25.65 | 25.63 | 25.65 | +0.12% | 4,761 |
| Apr 20, 2026 | 25.61 | 25.63 | 25.61 | 25.62 | +0.06% | 2,301 |
| Apr 17, 2026 | 25.40 | 25.66 | 25.40 | 25.61 | +0.89% | 6,641 |
| Apr 16, 2026 | 25.29 | 25.57 | 25.29 | 25.38 | +0.36% | 4,935 |
| Apr 15, 2026 | 25.30 | 25.68 | 25.14 | 25.29 | +0.44% | 11,359 |
| Apr 14, 2026 | 25.27 | 25.34 | 25.18 | 25.18 | -0.16% | 6,329 |
| Apr 13, 2026 | 25.40 | 25.40 | 25.22 | 25.22 | +0.56% | 5,333 |
| Apr 10, 2026 | 25.25 | 25.36 | 25.00 | 25.08 | +0.32% | 5,122 |
| Apr 9, 2026 | 24.99 | 25.25 | 24.99 | 25.00 | +0.33% | 10,163 |
| Apr 8, 2026 | 24.92 | 25.16 | 24.88 | 24.92 | -0.01% | 8,228 |
| Apr 7, 2026 | 24.99 | 25.00 | 24.55 | 24.92 | -0.20% | 6,712 |
| Apr 6, 2026 | 25.08 | 25.08 | 24.92 | 24.97 | +0.77% | 1,935 |
| Apr 2, 2026 | 24.78 | 25.02 | 24.78 | 24.78 | -0.88% | 2,944 |
| Apr 1, 2026 | 24.93 | 25.08 | 24.68 | 25.00 | +0.64% | 7,926 |
| Mar 31, 2026 | 25.11 | 25.15 | 24.78 | 24.84 | +1.18% | 1,866 |
| Mar 30, 2026 | 24.30 | 24.56 | 24.30 | 24.55 | +1.03% | 8,259 |
| Mar 27, 2026 | 24.31 | 24.33 | 23.52 | 24.30 | -0.41% | 17,547 |
| Mar 26, 2026 | 24.75 | 24.75 | 24.29 | 24.40 | -1.41% | 12,117 |
| Mar 25, 2026 | 24.50 | 25.53 | 24.38 | 24.75 | +1.14% | 19,768 |
| Mar 24, 2026 | 24.50 | 24.53 | 24.39 | 24.47 | -0.53% | 13,245 |
| Mar 23, 2026 | 24.60 | 24.69 | 24.51 | 24.60 | +0.00% | 20,924 |
| Mar 20, 2026 | 24.80 | 24.82 | 24.32 | 24.60 | -1.01% | 19,345 |
| Mar 19, 2026 | 25.00 | 25.00 | 24.61 | 24.85 | -0.54% | 23,541 |
| Mar 18, 2026 | 25.19 | 25.19 | 24.90 | 24.98 | -0.26% | 8,289 |
| Mar 17, 2026 | 25.05 | 25.30 | 24.99 | 25.05 | +0.00% | 23,254 |
| Mar 16, 2026 | 25.27 | 25.32 | 25.05 | 25.05 | -0.20% | 8,175 |
| Mar 13, 2026 | 25.33 | 25.33 | 25.02 | 25.10 | -0.63% | 6,645 |
| Mar 12, 2026 | 25.37 | 25.37 | 25.26 | 25.26 | -0.28% | 1,312 |
| Mar 11, 2026 | 25.56 | 25.56 | 25.30 | 25.33 | +0.36% | 843 |
| Mar 10, 2026 | 25.21 | 25.31 | 25.19 | 25.24 | +0.16% | 3,438 |
| Mar 9, 2026 | 25.18 | 25.20 | 25.11 | 25.20 | -0.24% | 6,308 |
| Mar 6, 2026 | 25.14 | 25.26 | 25.10 | 25.26 | +0.16% | 11,551 |
| Mar 5, 2026 | 25.22 | 25.28 | 25.12 | 25.22 | +0.12% | 8,747 |
| Mar 4, 2026 | 25.28 | 25.36 | 25.11 | 25.19 | -0.12% | 9,206 |
| Mar 3, 2026 | 25.30 | 25.30 | 25.22 | 25.22 | -0.43% | 630 |
| Mar 2, 2026 | 25.37 | 25.63 | 25.33 | 25.33 | -0.16% | 2,695 |
| Feb 27, 2026 | 25.45 | 25.57 | 25.25 | 25.37 | -0.00% | 5,485 |
| Feb 26, 2026 | 25.32 | 25.50 | 25.25 | 25.37 | +0.48% | 7,795 |
| Feb 25, 2026 | 25.15 | 25.30 | 25.11 | 25.25 | +0.44% | 5,841 |
| Feb 24, 2026 | 25.36 | 25.36 | 25.07 | 25.14 | -0.67% | 6,140 |
| Feb 23, 2026 | 25.37 | 25.40 | 25.31 | 25.31 | -0.12% | 2,630 |
| Feb 20, 2026 | 25.40 | 25.55 | 25.34 | 25.34 | +0.08% | 4,327 |
| Feb 19, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | +0.32% | 1,156 |
| Feb 18, 2026 | 25.46 | 25.49 | 25.24 | 25.24 | -0.55% | 9,299 |
| Feb 17, 2026 | 25.23 | 25.83 | 25.21 | 25.38 | +0.71% | 10,650 |
| Feb 13, 2026 | 25.33 | 25.34 | 25.16 | 25.20 | -2.44% | 14,371 |
| Feb 12, 2026 | 25.82 | 25.83 | 25.77 | 25.83 | +0.16% | 9,829 |
| Feb 11, 2026 | 25.75 | 25.79 | 25.75 | 25.79 | -0.04% | 2,033 |
| Feb 10, 2026 | 25.66 | 25.84 | 25.66 | 25.80 | +0.39% | 4,978 |
| Feb 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | +0.35% | 4,320 |
| Feb 6, 2026 | 25.67 | 25.67 | 25.61 | 25.61 | +0.04% | 1,077 |
| Feb 5, 2026 | 25.66 | 25.68 | 25.60 | 25.60 | -0.08% | 1,062 |
| Feb 4, 2026 | 25.61 | 25.63 | 25.61 | 25.62 | +0.02% | 2,555 |
| Feb 3, 2026 | 25.65 | 25.65 | 25.59 | 25.61 | -0.02% | 8,974 |
| Feb 2, 2026 | 25.61 | 25.65 | 25.61 | 25.62 | +0.16% | 722 |
| Jan 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | +0.12% | 123 |
| Jan 29, 2026 | 25.59 | 25.61 | 25.52 | 25.55 | -0.27% | 7,983 |
| Jan 28, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | +0.08% | 495 |
| Jan 27, 2026 | 25.67 | 25.67 | 25.52 | 25.60 | -0.62% | 15,440 |
| Jan 26, 2026 | 25.68 | 25.76 | 25.68 | 25.76 | -0.08% | 366 |
| Jan 23, 2026 | 25.70 | 25.78 | 25.70 | 25.78 | +0.90% | 569 |
| Jan 22, 2026 | 25.56 | 25.57 | 25.55 | 25.55 | -0.35% | 953 |
| Jan 21, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | +0.16% | 560 |
| Jan 20, 2026 | 25.77 | 25.78 | 25.55 | 25.60 | -0.27% | 2,110 |
| Jan 16, 2026 | 25.70 | 25.70 | 25.67 | 25.67 | +0.20% | 2,892 |
| Jan 15, 2026 | 25.65 | 25.65 | 25.62 | 25.62 | -0.30% | 651 |
| Jan 14, 2026 | 25.60 | 25.80 | 25.60 | 25.70 | +0.16% | 5,679 |
| Jan 13, 2026 | 25.70 | 25.70 | 25.62 | 25.66 | -0.14% | 1,382 |
| Jan 12, 2026 | 25.62 | 25.75 | 25.62 | 25.69 | +0.27% | 5,237 |
| Jan 9, 2026 | 25.46 | 25.65 | 25.46 | 25.62 | +0.04% | 4,381 |
| Jan 8, 2026 | 25.58 | 25.61 | 25.39 | 25.61 | +0.02% | 4,993 |
| Jan 7, 2026 | 25.59 | 25.60 | 25.56 | 25.60 | +0.21% | 1,725 |
| Jan 6, 2026 | 25.55 | 25.55 | 25.50 | 25.55 | +0.51% | 1,403 |
| Jan 5, 2026 | 25.38 | 25.46 | 25.32 | 25.42 | +0.24% | 5,232 |
| Jan 2, 2026 | 25.30 | 25.36 | 25.30 | 25.36 | +0.24% | 2,346 |
| Dec 31, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | +0.10% | 1,119 |
| Dec 30, 2025 | 25.22 | 25.27 | 25.20 | 25.27 | +0.18% | 3,128 |
| Dec 29, 2025 | 25.31 | 25.31 | 25.16 | 25.23 | -0.31% | 2,415 |
| Dec 26, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | -0.24% | 2,192 |
| Dec 24, 2025 | 25.32 | 25.38 | 25.32 | 25.37 | +0.32% | 747 |
| Dec 23, 2025 | 25.37 | 25.37 | 25.28 | 25.29 | -0.04% | 3,877 |
| Dec 22, 2025 | 25.37 | 25.37 | 25.18 | 25.30 | +0.16% | 5,330 |
| Dec 19, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | +0.00% | 1,589 |
| Dec 18, 2025 | 25.35 | 25.38 | 25.26 | 25.26 | +0.20% | 1,262 |
| Dec 17, 2025 | 25.25 | 25.38 | 25.16 | 25.21 | +0.12% | 11,533 |
| Dec 16, 2025 | 25.18 | 25.19 | 25.18 | 25.18 | -0.18% | 2,238 |
| Dec 15, 2025 | 25.25 | 25.25 | 25.17 | 25.23 | +0.08% | 10,470 |
| Dec 12, 2025 | 25.20 | 25.25 | 25.15 | 25.20 | -0.06% | 1,464 |
| Dec 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | +0.36% | 358 |
| Dec 10, 2025 | 25.20 | 25.20 | 25.12 | 25.13 | +0.04% | 1,717 |
| Dec 9, 2025 | 25.17 | 25.20 | 25.12 | 25.12 | +0.00% | 4,683 |
| Dec 8, 2025 | 25.17 | 25.28 | 25.12 | 25.12 | +0.04% | 5,597 |
| Dec 5, 2025 | 25.25 | 25.25 | 25.11 | 25.11 | +0.00% | 2,580 |
| Dec 4, 2025 | 25.15 | 25.24 | 25.10 | 25.11 | -0.28% | 10,080 |
| Dec 3, 2025 | 25.15 | 25.25 | 25.15 | 25.18 | +0.00% | 3,140 |
| Dec 2, 2025 | 25.24 | 25.25 | 25.18 | 25.18 | -0.04% | 6,086 |
| Dec 1, 2025 | 25.24 | 25.24 | 25.12 | 25.19 | -0.01% | 1,570 |
| Nov 28, 2025 | 25.10 | 25.19 | 25.10 | 25.19 | +0.36% | 252 |
| Nov 26, 2025 | 25.25 | 25.25 | 25.10 | 25.10 | -0.48% | 4,614 |
| Nov 25, 2025 | 25.25 | 25.25 | 25.15 | 25.22 | -0.08% | 2,332 |
| Nov 24, 2025 | 25.25 | 25.25 | 25.17 | 25.24 | -0.04% | 5,875 |
| Nov 21, 2025 | 25.31 | 25.32 | 25.20 | 25.25 | -0.36% | 7,527 |
| Nov 20, 2025 | 25.34 | 25.34 | 25.00 | 25.34 | +0.84% | 9,910 |
| Nov 19, 2025 | 25.05 | 25.17 | 25.05 | 25.13 | -0.08% | 2,709 |
| Nov 18, 2025 | 25.20 | 25.28 | 25.09 | 25.15 | -0.20% | 10,679 |
| Nov 17, 2025 | 25.20 | 25.35 | 25.08 | 25.20 | +0.20% | 8,195 |
| Nov 14, 2025 | 25.14 | 25.26 | 24.91 | 25.15 | -2.14% | 10,772 |
| Nov 13, 2025 | 25.75 | 25.75 | 25.60 | 25.70 | -0.19% | 8,368 |
| Nov 12, 2025 | 25.75 | 25.75 | 25.74 | 25.75 | +0.59% | 2,034 |
| Nov 11, 2025 | 25.56 | 25.60 | 25.56 | 25.60 | +0.16% | 1,727 |
| Nov 10, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | +0.04% | 755 |
| Nov 7, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | +0.16% | 5,625 |
| Nov 6, 2025 | 25.48 | 25.51 | 25.48 | 25.51 | +0.34% | 4,442 |
| Nov 5, 2025 | 25.38 | 25.42 | 25.38 | 25.42 | -0.18% | 1,762 |
| Nov 4, 2025 | 25.37 | 25.54 | 25.37 | 25.47 | -0.04% | 5,282 |
| Nov 3, 2025 | 25.37 | 25.50 | 25.30 | 25.48 | +0.36% | 4,897 |
| Oct 31, 2025 | 25.26 | 25.44 | 25.26 | 25.39 | +0.51% | 2,457 |
| Oct 30, 2025 | 25.31 | 25.31 | 25.25 | 25.26 | -0.32% | 2,918 |
Daily open, high, low, close and volume for Angel Oak Mortgage REIT, Inc. 9.750% Senior Notes due 2030 (AOMD). Showing 249 trading days. Unadjusted prices.