Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AOMN
Angel Oak Mortgage REIT, Inc. 9.500% Senior Notes due 2029
stock NYSE Structured Product

At Close
Jul 16, 2025 11:20:05 AM EDT
24.89USD0.000%(+24.89)6,948
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-07-17		25.025025.080024.950024.9936+0.014%6,9480.000%
2025-07-16		25.040025.090024.890024.9900+0.374%1,538+0.014%
2025-07-15		24.760024.949924.760024.8968-1.282%10,495+0.389%
2025-07-14		25.210025.260025.188325.2200+0.040%4,760-0.898%
2025-07-11		25.130025.210025.130025.2100-0.059%2,783-0.858%
2025-07-10		25.190025.225025.160025.2250+0.139%2,067-0.917%
2025-07-09		25.150025.190025.150025.1900+0.199%788-0.780%
2025-07-08		25.150025.210025.100025.1400+0.119%2,824-0.582%
2025-07-07		25.057625.160025.057625.1100-0.219%2,837-0.464%
2025-07-03		24.975025.165024.975025.1650+0.499%3,036-0.681%
2025-07-02		25.000025.070024.981725.0400+0.120%3,332-0.185%
2025-07-01		24.920025.010024.875025.0100+0.362%9,900-0.066%
2025-06-30		25.000025.000024.900024.9199-0.121%2,790+0.296%
2025-06-27		24.975025.009524.950024.9500-0.240%3,641+0.175%
2025-06-26		25.011125.020024.970025.0100-0.040%9,838-0.066%
2025-06-25		25.065025.076925.000025.0200-0.003%2,241-0.106%
2025-06-24		25.050025.100025.000125.0208+0.043%2,813-0.109%
2025-06-23		25.000025.024025.000025.0100+0.040%1,827-0.066%
2025-06-20		24.915025.000024.830025.0000+0.339%2,522-0.026%
2025-06-18		24.821724.920024.821724.9156+0.325%2,632+0.313%
2025-06-17		24.920024.920024.800024.8350+0.141%1,125+0.639%
2025-06-16		24.870024.920024.770024.8000-0.281%5,500+0.781%
2025-06-13		24.968024.968024.835024.8700-0.321%2,428+0.497%
2025-06-12		24.950024.969924.937024.9500-0.200%4,567+0.175%
2025-06-11		24.904425.600024.890025.0000+0.301%12,487-0.026%
2025-06-10		24.900024.925024.846024.9250+0.100%2,242+0.275%
2025-06-09		24.850024.979924.750024.9000+0.161%7,024+0.376%
2025-06-06		24.859224.865024.859224.8600-0.040%1,829+0.537%
2025-06-05		24.940024.940024.850124.8700-0.080%2,329+0.497%
2025-06-04		24.890024.890024.850024.89000.000%2,934+0.416%
2025-06-03		24.880024.890024.870024.89000.000%3,553+0.416%
2025-06-02		24.890024.895024.850024.8900+0.010%3,122+0.416%
2025-05-30		24.850024.910024.824524.8875+0.070%5,382+0.426%
2025-05-29		24.800024.980024.700024.8700-0.120%11,086+0.497%
2025-05-28		24.950024.980024.740124.9000-0.064%5,817+0.376%
2025-05-27		24.985024.985024.770024.9160-0.216%33,534+0.311%
2025-05-23		24.920024.980024.920024.9699-0.120%8,744+0.095%
2025-05-22		24.950025.000024.920025.0000+0.180%6,852-0.026%
2025-05-21		24.960024.999524.950024.9550+0.020%8,428+0.155%
2025-05-20		24.950024.950024.917624.9500-0.040%8,341+0.175%
2025-05-19		25.030025.030024.895024.9600-0.359%9,248+0.135%
2025-05-16		24.900025.050024.870025.0500+0.602%12,986-0.225%
2025-05-15		24.825825.059024.700024.9000+0.810%18,734+0.376%
2025-05-14		24.900024.900024.650024.7000-1.061%18,339+1.189%
2025-05-13		24.980025.010024.870024.9650+0.201%2,261+0.115%
2025-05-12		25.100025.100024.800124.9150-0.777%16,577+0.315%
2025-05-09		25.150025.189925.010025.1100+0.400%2,327-0.464%
2025-05-08		25.000025.189925.000025.0100-0.706%4,716-0.066%
2025-05-07		25.095025.189924.950025.1877+0.751%7,103-0.771%
2025-05-06		25.250025.250024.950024.9999+0.160%4,508-0.025%
2025-05-05		25.285025.285024.920024.9600-0.558%4,820+0.135%
2025-05-02		25.243025.410025.040025.1000+0.440%2,123-0.424%
2025-05-01		25.249525.290024.990024.9900+0.060%3,028+0.014%
2025-04-30		25.110025.110024.950024.9750-0.458%2,912+0.074%
2025-04-29		25.150025.150025.030025.0900-0.318%3,821-0.384%
2025-04-28		25.030025.170025.030025.1700+0.517%4,722-0.701%
2025-04-25		24.800025.100024.800025.0405+0.929%7,834-0.187%
2025-04-24		24.880024.880024.740024.8100+0.608%8,987+0.740%
2025-04-23		25.000025.000024.530024.6600-0.243%9,386+1.353%
2025-04-22		24.337924.766224.335024.7200+1.770%6,634+1.107%
2025-04-21		24.360024.379824.100024.2900-0.041%9,254+2.897%
2025-04-17		24.100024.320023.930024.3000+1.689%11,877+2.854%
2025-04-16		23.960024.160023.750023.8963-1.051%19,055+4.592%
2025-04-15		23.800024.225023.800024.1500-0.617%17,177+3.493%
2025-04-14		24.040024.560024.040024.3000+1.250%5,875+2.854%
2025-04-11		24.280024.280023.600024.0000-0.681%20,561+4.140%
2025-04-10		24.590024.890024.051724.1646-1.570%13,030+3.431%
2025-04-09		24.200124.739923.750024.5500+1.656%23,173+1.807%
2025-04-08		24.520024.600024.110024.1500-1.028%13,261+3.493%
2025-04-07		24.500024.640024.020024.4009-1.091%11,392+2.429%
2025-04-04		25.370025.390024.670024.6700-2.874%34,838+1.312%
2025-04-03		25.480025.523825.000025.4001-0.297%10,991-1.600%
2025-04-02		25.330025.475825.300025.4758+0.615%16,795-1.893%
2025-04-01		25.250025.390025.250025.3200+0.636%13,430-1.289%
2025-03-31		25.050025.299925.050025.1600+0.080%7,062-0.661%
2025-03-28		25.120025.170025.120025.1400-0.198%638-0.582%
2025-03-27		25.255025.255025.122325.1900+0.841%3,664-0.780%
2025-03-26		25.250025.320024.900024.9800-0.715%26,742+0.054%
2025-03-24		25.200025.295725.155025.1600+0.239%2,055-0.661%
2025-03-21		25.075025.100025.040225.1000+0.268%3,032-0.424%
2025-03-20		25.100025.200025.010025.0328+0.211%2,304-0.157%
2025-03-19		25.180025.180024.930024.9800-0.438%7,318+0.054%
2025-03-18		25.050025.090025.050025.0900+0.360%1,263-0.384%
2025-03-17		24.970025.080024.970025.0000+0.395%3,788-0.026%
2025-03-14		24.780024.980024.700024.9017+0.532%16,726+0.369%
2025-03-13		24.930024.930024.770024.7700-0.602%7,092+0.903%
2025-03-12		24.950025.030024.900224.9200-0.040%16,191+0.295%
2025-03-11		24.980025.010024.850024.9300-0.080%21,546+0.255%
2025-03-10		25.250025.300024.940024.9500-0.716%19,981+0.175%
2025-03-07		25.200025.275025.120025.1300-0.672%13,688-0.543%
2025-03-06		25.360025.360025.000025.3000-0.276%10,649-1.211%
2025-03-05		25.380025.389925.350025.3700+0.277%1,941-1.484%
2025-03-04		25.320025.320025.143525.3000+0.198%6,082-1.211%
2025-03-03		25.338425.338425.242025.2500-0.347%875-1.015%
2025-02-28		25.210025.338025.200025.3380+0.269%1,704-1.359%
2025-02-27		25.270025.285025.270025.2700-0.014%1,937-1.094%
2025-02-26		25.250025.300025.250025.2735+0.053%3,132-1.107%
2025-02-25		25.340025.340025.260025.2600-0.158%1,712-1.055%
2025-02-24		25.250025.300025.200025.3000+0.397%5,615-1.211%
2025-02-21		25.185025.200025.185025.2000+0.139%1,040-0.819%
2025-02-20		25.180025.230025.030025.1650+0.060%7,365-0.681%
2025-02-19		25.140425.180025.120025.1499-0.080%6,609-0.621%
2025-02-18		25.140025.180025.110025.1700+0.319%2,250-0.701%
2025-02-14		25.200025.200025.070025.0900+0.080%3,563-0.384%
2025-02-13		25.180025.180025.070025.0700-0.219%4,810-0.305%
2025-02-12		25.131025.150025.100025.1250-0.099%3,228-0.523%
2025-02-11		25.120225.150025.120225.1500+0.158%3,554-0.622%
2025-02-10		25.030025.140025.030025.1103+0.322%6,859-0.465%
2025-02-07		25.200025.200024.970025.0298-0.280%9,142-0.145%
2025-02-06		25.120025.120025.084925.1000+0.060%2,281-0.424%
2025-02-05		25.100025.120025.020025.0850+0.188%10,549-0.364%
2025-02-04		25.030025.050024.931225.0380+0.036%15,580-0.177%
2025-02-03		25.050025.050024.990025.0290-0.084%8,107-0.141%
2025-01-31		25.040025.050025.010025.0500+0.040%11,530-0.225%
2025-01-30		25.040025.050025.010025.0400-0.159%3,387-0.185%
2025-01-29		24.930025.099124.930025.0800+0.280%11,413-0.344%
2025-01-28		25.120025.178725.010025.0100-0.359%9,181-0.066%
2025-01-27		25.010025.100025.010025.1000+0.400%3,545-0.424%
2025-01-24		25.100025.119425.000025.0000-0.438%9,536-0.026%
2025-01-23		25.090025.110025.074525.1100+0.140%5,434-0.464%
2025-01-22		25.050025.119925.050025.0750+0.100%942-0.325%
2025-01-21		25.050025.119925.030025.05000.000%17,363-0.225%
2025-01-17		25.070025.070025.020025.0500+0.120%5,145-0.225%
2025-01-16		25.000025.100025.000025.0201+0.080%9,524-0.106%
2025-01-15		25.070025.100025.000025.0000-1.884%11,441-0.026%
2025-01-14		25.400025.649425.400025.4800+0.473%9,529-1.909%
2025-01-13		25.450025.450025.260025.3600-0.365%12,113-1.445%
2025-01-10		25.430025.470025.350025.4528+0.168%12,952-1.804%
2025-01-08		25.450025.510025.410025.4100-0.157%4,554-1.639%
2025-01-07		25.450025.500025.440025.45000.000%3,817-1.793%
2025-01-06		25.540025.540025.370025.4500-0.079%9,150-1.793%
2025-01-03		25.450025.600025.430025.4700+0.236%9,524-1.870%
2025-01-02		25.390025.449925.380025.4100+0.079%12,396-1.639%
2024-12-31		25.450025.450025.350025.39000.000%7,544-1.561%
2024-12-30		25.420025.420025.390025.3900+0.019%685-1.561%
2024-12-27		25.450025.450025.385325.3853+0.139%918-1.543%
2024-12-26		25.280025.417425.280025.3500+0.061%3,261-1.406%
2024-12-24		25.450025.450025.250025.3345-0.228%9,943-1.346%
2024-12-23		25.300025.392325.290025.3923+0.325%7,127-1.570%
2024-12-20		25.300025.348025.200025.3100+0.123%2,959-1.250%
2024-12-19		25.300025.340025.278825.2788-0.084%1,188-1.128%
2024-12-18		25.340025.340025.250125.3000-0.197%3,412-1.211%
2024-12-17		25.250025.350025.250025.3500+0.555%465-1.406%
2024-12-16		25.280025.330025.200025.2100+0.040%5,573-0.858%
2024-12-13		25.350025.350025.200025.2000-0.552%1,661-0.819%
2024-12-12		25.270025.340025.250025.3400+0.257%1,528-1.367%
2024-12-11		25.370025.370025.275025.2750+0.099%798-1.113%
2024-12-10		25.339325.380025.250025.2500-0.237%8,798-1.015%
2024-12-09		25.350025.420025.212125.3100+0.040%7,594-1.250%
2024-12-06		25.280025.300025.150025.3000+0.397%7,305-1.211%
2024-12-05		25.110025.200025.110025.1999+0.398%8,298-0.819%
2024-12-04		25.200025.210025.100025.1000-0.476%21,986-0.424%
2024-12-03		25.150025.250025.150025.2200-0.119%15,379-0.898%
2024-12-02		25.410025.450025.151025.2500-0.296%14,578-1.015%
2024-11-29		25.250025.450025.250025.3250+0.816%9,067-1.309%
2024-11-27		25.360025.360025.100025.1200-0.397%12,399-0.503%
2024-11-26		25.360025.390025.150025.2200-0.356%10,067-0.898%
2024-11-25		25.150025.350025.135025.3100+1.200%16,131-1.250%
2024-11-22		24.990025.080024.980025.0100+0.239%7,793-0.066%
2024-11-21		25.010025.149924.810024.9504-0.138%24,924+0.173%
2024-11-20		25.020025.100024.970024.9850-0.140%17,067+0.034%
2024-11-19		25.100025.120025.000025.0200-0.199%4,643-0.106%
2024-11-18		25.120025.179225.000025.0700+0.240%18,751-0.305%
2024-11-15		25.195025.200025.010025.0100-0.200%5,128-0.066%
2024-11-14		25.050025.205025.026225.0601+0.160%11,302-0.265%
2024-11-13		25.060025.080025.000025.0200-0.162%18,575-0.106%
2024-11-12		25.000025.080024.965025.0607+0.083%15,472-0.268%
2024-11-11		25.070025.070024.850025.0400-0.040%20,535-0.185%
2024-11-08		25.130025.200025.000025.0500-0.358%11,234-0.225%
2024-11-07		25.040025.240025.040025.1400+0.439%2,892-0.582%
2024-11-06		25.180025.180024.920025.0300-0.279%6,816-0.145%
2024-11-05		25.000025.100024.950025.1000+0.280%10,361-0.424%
2024-11-04		25.080025.147525.000025.0300-0.040%23,426-0.145%
2024-11-01		25.080025.080024.820025.0400+0.120%14,509-0.185%
2024-10-31		25.100025.100025.000025.0100-0.080%13,806-0.066%
2024-10-30		25.000025.150025.000025.0300+0.321%17,225-0.145%
2024-10-29		25.170025.170024.950024.9500-0.874%15,543+0.175%
2024-10-28		25.110025.339925.100025.1700-0.079%10,538-0.701%
2024-10-25		25.110025.225025.030025.1900+0.559%25,804-0.780%
2024-10-24		25.070025.149925.010025.0500+0.120%24,908-0.225%
2024-10-23		25.210025.309225.010025.0200-0.911%32,991-0.106%
2024-10-22		25.360025.360025.170025.2500-0.434%12,989-1.015%
2024-10-21		25.620025.620025.300025.3600-0.938%9,505-1.445%
2024-10-18		25.500025.640025.500025.6000-0.156%4,147-2.369%
2024-10-17		25.585025.739925.450125.6400+0.549%5,267-2.521%
2024-10-16		25.540025.540025.430025.5000-0.039%6,356-1.986%
2024-10-15		25.610025.670025.400025.5100-2.223%16,290-2.024%
2024-10-14		25.960026.090025.960026.0900+0.450%9,379-4.202%
2024-10-11		25.990025.990025.950025.9730+0.147%3,632-3.771%
2024-10-10		25.850025.979925.831025.9350+0.329%9,037-3.630%
2024-10-09		25.970025.979925.830025.8500-0.097%15,297-3.313%
2024-10-08		25.810025.950025.800025.8750+0.135%10,822-3.406%
2024-10-07		25.810025.940025.810025.8400-0.386%5,766-3.276%
2024-10-04		25.980025.980025.800025.9400-0.077%5,372-3.648%
2024-10-03		25.980026.100025.875025.9600+0.021%22,380-3.723%
2024-10-02		25.900026.000025.900025.9545+0.365%14,011-3.702%
2024-10-01		25.950026.021225.860025.8600-0.328%3,329-3.350%
2024-09-30		25.870026.040025.850025.9450+0.953%4,665-3.667%
2024-09-27		25.920025.930025.600025.7000-1.040%15,647-2.749%
2024-09-26		25.700026.020025.700025.9700+1.445%15,653-3.760%
2024-09-25		25.570025.650025.560025.6000-0.621%3,658-2.369%
2024-09-24		25.760025.760025.760025.7600+0.312%556-2.975%
2024-09-23		25.575025.680025.575025.6800+0.706%4,476-2.673%
2024-09-20		25.840025.890024.320025.5000-0.313%38,646-1.986%
2024-09-19		25.580025.700025.470025.5800+0.471%4,399-2.292%
2024-09-18		25.670025.690025.460025.4600-0.547%2,349-1.832%
2024-09-17		25.400025.600025.220025.6000+0.629%12,730-2.369%
2024-09-16		25.700025.710025.400025.4400-0.235%2,464-1.755%
2024-09-13		25.450125.652225.450125.5000+0.078%6,029-1.986%
2024-09-12		25.475025.625025.450025.4800+0.059%5,574-1.909%
2024-09-11		25.355025.500025.355025.4650-0.098%2,321-1.851%
2024-09-10		25.300025.490025.190025.4900+0.079%4,929-1.947%
2024-09-09		25.440025.470025.200025.4700+0.712%8,932-1.870%
2024-09-06		25.280025.390025.250025.2900-0.276%5,292-1.172%
2024-09-05		25.360025.430025.200025.3600+0.555%4,280-1.445%
2024-09-04		25.120025.360025.120025.2200+0.518%16,620-0.898%
2024-09-03		24.900025.375024.875025.0900+0.966%21,833-0.384%
2024-08-30		24.750024.850024.750024.8500+0.607%19,099+0.578%
2024-08-29		24.750024.750024.600024.7000+0.101%18,294+1.189%
2024-08-28		24.562024.729924.560024.6750+0.468%16,969+1.291%
2024-08-27		24.560024.637024.542024.5600+0.041%17,274+1.765%
2024-08-26		24.500024.740024.500024.5500+0.204%20,344+1.807%
2024-08-23		24.600024.750024.450024.50000.000%45,425+2.015%
2024-08-22		24.590024.750024.490024.5000+0.000%14,419+2.015%
2024-08-21		24.560024.590024.490024.4999-0.000%20,494+2.015%
2024-08-20		24.550024.600024.480024.5000-0.204%10,265+2.015%
2024-08-19		24.670024.670024.470024.5500+0.368%32,160+1.807%
2024-08-16		24.590024.600024.460024.4600-0.569%28,523+2.182%
2024-08-15		24.550024.698024.460024.6000+0.408%20,992+1.600%
2024-08-14		24.730024.730024.000024.5000-0.383%26,068+2.015%
2024-08-13		24.900024.900024.590524.5942+0.098%10,480+1.624%
2024-08-12		24.640024.640024.570024.5700-0.244%11,323+1.724%
2024-08-09		24.650024.650024.560024.6300+0.081%3,227+1.476%
2024-08-08		24.675024.690024.560024.6100+0.122%3,455+1.559%
2024-08-07		24.740024.790024.500024.5800-0.607%11,123+1.683%
2024-08-06		24.610024.750024.600024.7300+0.610%22,110+1.066%
2024-08-05		24.700024.700024.579224.5800-0.727%12,442+1.683%
2024-08-02		24.870024.870024.620024.7600-0.362%23,523+0.943%
2024-08-01		24.830024.988724.800024.85000.000%88,676+0.578%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC