NYSE - Delayed Quote
USD
Angel Oak Mortgage REIT, Inc. 9 (AOMD)
24.60
+0.35
(+1.44%)
At close: October 30 at 3:50:13 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.50
24.60
24.36
24.60
24.60
9,600
Oct 29, 2026
24.63
24.64
24.25
24.25
24.25
3,800
Oct 28, 2026
24.68
24.74
24.68
24.74
24.74
3,300
Oct 27, 2026
24.92
24.95
24.68
24.68
24.68
2,600
Oct 26, 2026
24.84
24.99
24.56
24.81
24.81
6,900
Oct 23, 2026
24.80
24.91
24.62
24.69
24.69
8,200
Oct 22, 2026
24.80
25.08
24.62
24.67
24.67
7,000
Oct 21, 2026
24.84
24.96
24.75
24.79
24.79
1,900
Oct 20, 2026
24.66
24.90
24.66
24.74
24.74
2,500
Oct 19, 2026
24.53
24.77
24.52
24.71
24.71
4,400
Oct 16, 2026
24.51
24.60
24.38
24.51
24.51
5,200
Oct 15, 2026
24.43
24.77
24.43
24.50
24.50
2,600
Oct 14, 2026
24.64
24.93
24.21
24.38
24.38
6,600
Oct 13, 2026
24.65
24.65
24.24
24.59
24.59
6,100
Oct 12, 2026
24.75
24.75
24.50
24.65
24.65
6,000
Oct 9, 2026
24.45
24.76
24.45
24.73
24.73
5,200
Oct 8, 2026
24.73
24.73
24.47
24.50
24.50
4,700
Oct 7, 2026
24.78
24.82
24.63
24.63
24.63
3,900
Oct 6, 2026
25.03
25.09
24.77
25.03
25.03
6,200
Oct 5, 2026
25.04
25.05
24.89
25.05
25.05
3,700
Oct 2, 2026
25.04
25.04
24.90
24.95
24.95
3,100
Oct 1, 2026
24.99
24.99
24.92
24.92
24.92
700
Sep 30, 2026
24.90
25.05
24.75
24.99
24.99
5,400
Sep 29, 2026
25.27
25.27
24.99
24.99
24.99
3,400
Sep 28, 2026
25.06
25.13
24.85
24.85
24.85
13,100
Sep 25, 2026
24.96
25.07
24.91
25.07
25.07
16,300
Sep 24, 2026
25.19
25.29
25.08
25.08
25.08
2,000
Sep 23, 2026
25.17
25.17
25.17
25.17
25.17
200
Sep 22, 2026
25.26
25.30
25.25
25.30
25.30
2,000
Sep 21, 2026
25.15
25.28
25.12
25.12
25.12
1,200
Sep 18, 2026
25.10
25.10
25.10
25.10
25.10
200
Sep 17, 2026
25.13
25.23
25.04
25.10
25.10
3,100
Sep 16, 2026
25.09
25.16
25.05
25.16
25.16
5,300
Sep 15, 2026
25.03
25.22
25.00
25.07
25.07
1,100
Sep 14, 2026
25.04
25.05
25.04
25.05
25.05
1,800
Sep 11, 2026
25.05
25.05
25.04
25.05
25.05
1,800
Sep 10, 2026
25.05
25.05
25.02
25.05
25.05
2,600
Sep 9, 2026
25.05
25.05
25.01
25.05
25.05
19,600
Sep 8, 2026
25.12
25.17
25.10
25.10
25.10
2,200
Sep 4, 2026
25.30
25.30
25.12
25.12
25.12
1,800
Sep 3, 2026
25.25
25.32
25.25
25.30
25.30
12,300
Sep 2, 2026
25.16
25.25
25.16
25.20
25.20
7,700
Sep 1, 2026
25.21
25.23
25.10
25.16
25.16
12,000
Aug 31, 2026
25.21
25.21
25.16
25.16
25.16
4,000
Aug 28, 2026
25.14
25.26
25.10
25.26
25.26
2,500
Aug 27, 2026
25.13
25.13
25.10
25.12
25.12
3,200
Aug 26, 2026
25.13
25.15
25.10
25.15
25.15
6,500
Aug 25, 2026
25.09
25.13
25.08
25.13
25.13
3,800
Aug 24, 2026
25.10
25.18
25.10
25.13
25.13
15,200
Aug 21, 2026
25.05
25.11
25.05
25.10
25.10
6,600
Aug 20, 2026
25.00
25.11
25.00
25.05
25.05
4,900
Aug 19, 2026
24.99
25.13
24.96
25.03
25.03
5,000
Aug 18, 2026
24.97
25.01
24.97
25.00
25.00
3,900
Aug 17, 2026
24.98
25.03
24.94
24.95
24.95
11,700
Aug 14, 2026
0.609
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
25.00
25.09
24.97
25.00
25.00
10,000
Aug 13, 2026
25.44
25.51
25.44
25.50
24.89
5,300
Aug 12, 2026
25.48
25.49
25.41
25.46
24.85
7,300
Aug 11, 2026
25.51
25.51
25.38
25.39
24.78
1,600
Aug 10, 2026
25.48
25.51
25.45
25.45
24.84
3,500
Aug 7, 2026
25.30
25.43
25.30
25.40
24.79
10,200
Aug 6, 2026
25.52
25.52
25.29
25.35
24.74
3,900
Aug 5, 2026
25.47
25.66
25.46
25.46
24.85
3,900
Aug 4, 2026
25.41
25.50
25.40
25.50
24.89
2,900
Aug 3, 2026
25.41
25.41
25.40
25.40
24.79
900
Jul 31, 2026
25.21
25.40
25.14
25.30
24.70
5,200
Jul 30, 2026
25.23
25.49
25.14
25.24
24.63
6,100
Jul 29, 2026
25.33
25.49
25.32
25.43
24.82
1,600
Jul 28, 2026
25.30
25.40
25.30
25.40
24.79
700
Jul 27, 2026
25.29
25.30
25.26
25.29
24.69
2,700
Jul 24, 2026
25.25
25.27
25.23
25.24
24.64
2,500
Jul 23, 2026
25.32
25.32
25.24
25.30
24.70
2,700
Jul 22, 2026
25.50
25.50
25.40
25.43
24.82
3,400
Jul 21, 2026
25.43
25.45
25.34
25.45
24.84
3,200
Jul 20, 2026
25.40
25.50
25.40
25.47
24.86
5,600
Jul 17, 2026
25.33
25.40
25.32
25.39
24.78
2,700
Jul 16, 2026
25.40
25.40
25.36
25.36
24.75
1,200
Jul 15, 2026
25.30
25.35
25.30
25.35
24.75
2,600
Jul 14, 2026
25.35
25.35
25.34
25.34
24.73
700
Jul 13, 2026
25.38
25.38
25.38
25.38
24.77
300
Jul 10, 2026
25.45
25.45
25.40
25.40
24.79
1,100
Jul 9, 2026
25.29
25.29
25.29
25.29
24.69
-
Jul 8, 2026
25.40
25.40
25.29
25.29
24.69
1,100
Jul 7, 2026
25.25
25.41
25.25
25.37
24.76
5,100
Jul 6, 2026
25.25
25.35
25.20
25.25
24.65
4,400
Jul 2, 2026
25.20
25.20
25.01
25.12
24.52
1,200
Jul 1, 2026
25.00
25.25
25.00
25.10
24.50
2,500
Jun 30, 2026
24.99
25.00
24.97
25.00
24.40
2,900
Jun 29, 2026
24.95
24.99
24.91
24.94
24.34
14,500
Jun 26, 2026
24.87
24.94
24.86
24.90
24.31
4,500
Jun 25, 2026
24.91
24.95
24.78
24.95
24.35
5,200
Jun 24, 2026
24.85
24.95
24.83
24.91
24.31
9,100
Jun 23, 2026
24.80
24.95
24.78
24.83
24.24
3,700
Jun 22, 2026
24.90
24.93
24.83
24.88
24.29
2,800
Jun 18, 2026
24.85
24.95
24.75
24.86
24.27
5,800
Jun 17, 2026
24.95
24.95
24.88
24.88
24.29
4,700
Jun 16, 2026
24.86
24.95
24.86
24.93
24.33
2,800
Jun 15, 2026
24.72
24.95
24.71
24.76
24.17
10,900
Jun 12, 2026
24.88
24.95
24.58
24.69
24.10
11,400
Jun 11, 2026
24.92
24.92
24.79
24.80
24.21
7,800
Jun 10, 2026
24.99
24.99
24.94
24.94
24.34
1,900
Jun 9, 2026
24.99
24.99
24.90
24.98
24.38
1,300
Jun 8, 2026
24.90
24.99
24.85
24.98
24.38
6,600
Jun 5, 2026
24.99
24.99
24.97
24.98
24.38
2,100
Jun 4, 2026
24.83
24.97
24.83
24.97
24.37
6,400
Jun 3, 2026
24.99
24.99
24.92
24.93
24.33
5,000
Jun 2, 2026
24.99
25.18
24.90
24.99
24.39
8,400
Jun 1, 2026
25.01
25.04
24.95
24.99
24.39
6,600
May 29, 2026
25.04
25.11
24.95
24.95
24.35
13,300
May 28, 2026
25.13
25.13
25.00
25.08
24.48
3,800
May 27, 2026
25.30
25.30
24.92
24.93
24.33
3,800
May 26, 2026
25.00
25.10
24.90
24.91
24.32
2,100
May 22, 2026
24.85
25.00
24.85
24.88
24.29
8,500
May 21, 2026
25.09
25.09
24.99
25.00
24.40
2,400
May 20, 2026
24.98
24.98
24.96
24.98
24.38
3,300
May 19, 2026
25.05
25.06
24.96
24.96
24.36
8,300
May 18, 2026
25.13
25.13
24.98
25.05
24.45
6,700
May 15, 2026
0.609
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
25.09
25.12
25.02
25.06
24.46
4,500
May 14, 2026
25.52
25.61
25.52
25.61
24.40
5,700
May 13, 2026
25.67
25.67
25.52
25.59
24.38
1,600
May 12, 2026
25.67
25.70
25.66
25.67
24.46
2,300
May 11, 2026
25.57
25.67
25.57
25.67
24.46
2,300
May 8, 2026
25.62
25.62
25.58
25.58
24.38
800
May 7, 2026
25.69
25.69
25.61
25.61
24.40
1,100
May 6, 2026
25.61
25.64
25.56
25.61
24.40
3,300
May 5, 2026
25.57
25.57
25.40
25.54
24.34
3,200
May 4, 2026
25.54
25.70
25.54
25.54
24.34
5,400
May 1, 2026
25.60
25.60
25.50
25.50
24.30
2,800
Apr 30, 2026
25.33
25.51
25.32
25.32
24.13
2,100
Apr 29, 2026
25.24
25.42
25.24
25.32
24.13
3,900
Apr 28, 2026
25.71
25.71
25.31
25.31
24.12
1,800
Apr 27, 2026
25.41
25.53
25.41
25.53
24.33
1,300
Apr 24, 2026
25.59
25.62
25.58
25.58
24.38
1,800
Apr 23, 2026
25.53
25.65
25.48
25.58
24.38
5,300
Apr 22, 2026
25.40
25.70
25.40
25.57
24.37
4,300
Apr 21, 2026
25.63
25.65
25.63
25.65
24.44
4,800
Apr 20, 2026
25.61
25.63
25.61
25.62
24.41
2,300
Apr 17, 2026
25.40
25.66
25.40
25.60
24.40
6,600
Apr 16, 2026
25.29
25.58
25.29
25.38
24.18
4,900
Apr 15, 2026
25.30
25.67
25.14
25.29
24.10
11,400
Apr 14, 2026
25.27
25.34
25.18
25.18
23.99
6,300
Apr 13, 2026
25.40
25.40
25.22
25.22
24.03
5,300
Apr 10, 2026
25.25
25.36
25.00
25.08
23.90
5,100
Apr 9, 2026
24.99
25.25
24.99
25.00
23.82
10,200
Apr 8, 2026
24.92
25.16
24.88
24.92
23.74
8,200
Apr 7, 2026
24.99
25.00
24.55
24.92
23.75
6,700
Apr 6, 2026
25.08
25.08
24.92
24.97
23.79
1,900
Apr 2, 2026
24.78
25.02
24.78
24.78
23.61
2,900
Apr 1, 2026
24.93
25.08
24.67
25.00
23.82
7,900
Mar 31, 2026
25.11
25.15
24.78
24.84
23.67
1,900
Mar 30, 2026
24.30
24.56
24.30
24.55
23.39
8,300
Mar 27, 2026
24.31
24.33
23.52
24.30
23.16
17,500
Mar 26, 2026
24.75
24.75
24.29
24.40
23.25
12,100
Mar 25, 2026
24.50
25.53
24.38
24.75
23.58
19,800
Mar 24, 2026
24.50
24.53
24.39
24.47
23.32
13,200
Mar 23, 2026
24.60
24.69
24.51
24.60
23.44
20,900
Mar 20, 2026
24.80
24.82
24.32
24.60
23.44
19,100
Mar 19, 2026
25.00
25.00
24.61
24.85
23.68
23,500
Mar 18, 2026
25.19
25.19
24.90
24.99
23.81
8,300
Mar 17, 2026
25.05
25.30
24.99
25.05
23.87
23,300
Mar 16, 2026
25.27
25.33
25.05
25.05
23.87
8,200
Mar 13, 2026
25.33
25.33
25.02
25.10
23.92
6,600
Mar 12, 2026
25.37
25.37
25.26
25.26
24.07
1,300
Mar 11, 2026
25.56
25.56
25.30
25.33
24.14
800
Mar 10, 2026
25.21
25.31
25.19
25.24
24.05
3,400
Mar 9, 2026
25.18
25.20
25.11
25.20
24.01
6,300
Mar 6, 2026
25.14
25.26
25.10
25.26
24.07
11,600
Mar 5, 2026
25.22
25.28
25.12
25.22
24.03
8,700
Mar 4, 2026
25.28
25.36
25.11
25.19
24.00
9,200
Mar 3, 2026
25.30
25.30
25.22
25.22
24.03
600
Mar 2, 2026
25.37
25.63
25.33
25.33
24.14
2,700
Feb 27, 2026
25.45
25.57
25.25
25.37
24.18
5,500
Feb 26, 2026
25.33
25.50
25.25
25.37
24.18
7,800
Feb 25, 2026
25.15
25.30
25.11
25.25
24.06
5,800
Feb 24, 2026
25.35
25.35
25.07
25.14
23.96
6,100
Feb 23, 2026
25.37
25.40
25.31
25.31
24.12
2,600
Feb 20, 2026
25.40
25.55
25.34
25.34
24.15
4,300
Feb 19, 2026
25.36
25.36
25.32
25.32
24.13
1,200
Feb 18, 2026
25.46
25.49
25.24
25.24
24.05
9,300
Feb 17, 2026
25.23
25.83
25.21
25.38
24.18
10,700
Feb 13, 2026
0.609
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
25.33
25.33
25.16
25.20
24.01
14,400
Feb 12, 2026
25.82
25.83
25.77
25.83
24.03
9,800
Feb 11, 2026
25.75
25.79
25.75
25.79
24.00
2,000
Feb 10, 2026
25.66
25.84
25.66
25.80
24.01
5,000
Feb 9, 2026
25.70
25.70
25.70
25.70
23.91
4,300
Feb 6, 2026
25.67
25.67
25.61
25.61
23.83
1,100
Feb 5, 2026
25.66
25.68
25.60
25.60
23.82
1,100
Feb 4, 2026
25.61
25.63
25.61
25.62
23.84
2,600
Feb 3, 2026
25.65
25.65
25.59
25.61
23.83
9,000
Feb 2, 2026
25.61
25.65
25.61
25.62
23.84
700
Jan 30, 2026
25.58
25.58
25.58
25.58
23.80
100
Jan 29, 2026
25.59
25.61
25.52
25.55
23.77
8,000
Jan 28, 2026
25.61
25.62
25.61
25.62
23.84
500
Jan 27, 2026
25.67
25.67
25.52
25.60
23.82
15,400
Jan 26, 2026
25.67
25.76
25.67
25.76
23.97
400
Jan 23, 2026
25.70
25.78
25.70
25.78
23.99
600
Jan 22, 2026
25.56
25.57
25.55
25.55
23.77
1,000
Jan 21, 2026
25.64
25.64
25.64
25.64
23.86
600
Jan 20, 2026
25.77
25.78
25.55
25.60
23.82
2,100
Jan 16, 2026
25.70
25.70
25.67
25.67
23.88
2,900
Jan 15, 2026
25.65
25.65
25.62
25.62
23.84
700
Jan 14, 2026
25.60
25.80
25.60
25.70
23.91
5,700
Jan 13, 2026
25.70
25.70
25.62
25.66
23.87
1,400
Jan 12, 2026
25.62
25.75
25.62
25.69
23.90
5,200
Jan 9, 2026
25.46
25.65
25.46
25.62
23.84
4,400
Jan 8, 2026
25.58
25.61
25.39
25.61
23.83
5,000
Jan 7, 2026
25.59
25.60
25.56
25.60
23.82
1,700
Jan 6, 2026
25.56
25.56
25.50
25.55
23.77
1,400
Jan 5, 2026
25.38
25.46
25.32
25.42
23.65
5,200
Jan 2, 2026
25.30
25.36
25.30
25.36
23.60
2,300
Dec 31, 2025
25.28
25.30
25.28
25.30
23.54
1,100
Dec 30, 2025
25.22
25.27
25.20
25.27
23.52
3,100
Dec 29, 2025
25.31
25.31
25.16
25.23
23.47
2,400
Dec 26, 2025
25.38
25.38
25.31
25.31
23.55
2,200
Dec 24, 2025
25.32
25.38
25.32
25.37
23.61
700
Dec 23, 2025
25.37
25.37
25.28
25.29
23.53
3,900
Dec 22, 2025
25.37
25.37
25.18
25.30
23.54
5,300
Dec 19, 2025
25.36
25.36
25.26
25.26
23.50
1,600
Dec 18, 2025
25.35
25.38
25.26
25.26
23.50
1,300
Dec 17, 2025
25.25
25.38
25.16
25.21
23.46
11,500
Dec 16, 2025
25.18
25.19
25.18
25.18
23.43
2,200
Dec 15, 2025
25.25
25.25
25.17
25.23
23.47
10,500
Dec 12, 2025
25.20
25.25
25.15
25.20
23.45
1,500
Dec 11, 2025
25.22
25.22
25.22
25.22
23.47
400
Dec 10, 2025
25.20
25.20
25.12
25.13
23.38
1,700
Dec 9, 2025
25.17
25.20
25.12
25.12
23.37
4,700
Dec 8, 2025
25.17
25.28
25.12
25.12
23.37
5,600
Dec 5, 2025
25.25
25.25
25.11
25.11
23.36
2,600
Dec 4, 2025
25.15
25.24
25.10
25.11
23.36
10,100
Dec 3, 2025
25.15
25.25
25.15
25.18
23.43
3,100
Dec 2, 2025
25.24
25.25
25.18
25.18
23.43
6,100
Dec 1, 2025
25.24
25.24
25.12
25.19
23.44
1,600
Nov 28, 2025
25.10
25.19
25.10
25.19
23.44
300
Nov 26, 2025
25.25
25.25
25.10
25.10
23.35
4,600
Nov 25, 2025
25.25
25.25
25.15
25.22
23.47
2,300
Nov 24, 2025
25.25
25.25
25.17
25.24
23.48
5,900
Nov 21, 2025
25.31
25.32
25.20
25.25
23.49
7,500
Nov 20, 2025
25.34
25.34
25.00
25.34
23.58
9,900
Nov 19, 2025
25.05
25.17
25.05
25.13
23.38
2,700
Nov 18, 2025
25.20
25.28
25.08
25.15
23.40
10,700
Nov 17, 2025
25.20
25.35
25.08
25.20
23.45
8,200
Nov 14, 2025
0.609
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
25.14
25.26
24.91
25.15
23.40
10,800
Nov 13, 2025
25.75
25.75
25.60
25.70
23.35
8,400
Nov 12, 2025
25.75
25.75
25.74
25.75
23.39
2,000
Nov 11, 2025
25.56
25.60
25.56
25.60
23.25
1,700
Nov 10, 2025
25.56
25.56
25.56
25.56
23.22
800
Nov 7, 2025
25.51
25.55
25.51
25.55
23.21
5,600
Nov 6, 2025
25.48
25.51
25.48
25.51
23.17
4,400
Nov 5, 2025
25.38
25.42
25.38
25.42
23.09
1,800
Nov 4, 2025
25.37
25.54
25.37
25.47
23.14
5,300
Nov 3, 2025
25.37
25.50
25.30
25.48
23.15
4,900
Oct 31, 2025
25.26
25.44
25.26
25.39
23.06
2,500
