5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+0.44%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.28 | $25.33 (0.18%) | $25.33 | $25.28 | 2.64 K | $606.67 M |
| 09/18/2026 | $25.25 | $25.28 (0.12%) | $25.28 | $25.25 | 600 | $605.59 M |
| 09/17/2026 | $25.30 | $25.32 (0.08%) | $25.39 | $25.30 | 2.00 K | $606.55 M |
| 09/16/2026 | $25.19 | $25.30 (0.44%) | $25.30 | $25.15 | 4.80 K | $606.07 M |
| 09/15/2026 | $25.27 | $25.18 (-0.36%) | $25.44 | $25.18 | 2.73 K | $603.19 M |
| 09/14/2026 | $25.17 | $25.26 (0.36%) | $25.37 | $25.13 | 3.00 K | $605.11 M |
| 09/11/2026 | $25.16 | $25.27 (0.44%) | $25.37 | $25.16 | 2.23 K | $605.35 M |
| 09/10/2026 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.25 | 1.50 K | $604.87 M |
| 09/09/2026 | $25.38 | $25.27 (-0.43%) | $25.60 | $25.18 | 8.40 K | $605.35 M |
| 09/08/2026 | $25.40 | $25.28 (-0.47%) | $25.40 | $25.22 | 907 | $605.71 M |
| 09/04/2026 | $25.27 | $25.33 (0.24%) | $25.45 | $25.27 | 3.70 K | $606.79 M |
| 09/03/2026 | $25.37 | $25.28 (-0.35%) | $25.39 | $25.28 | 5.30 K | $605.59 M |
| 09/02/2026 | $25.19 | $25.37 (0.71%) | $25.40 | $25.19 | 2.30 K | $607.74 M |
| 09/01/2026 | $25.39 | $25.18 (-0.83%) | $25.39 | $25.18 | 1.40 K | $603.19 M |
| 08/31/2026 | $25.44 | $25.23 (-0.83%) | $25.44 | $25.08 | 11.71 K | $604.39 M |
| 08/28/2026 | $25.48 | $25.38 (-0.39%) | $25.48 | $25.07 | 5.04 K | $607.98 M |
| 08/27/2026 | $25.45 | $25.29 (-0.63%) | $25.47 | $25.29 | 6.30 K | $605.83 M |
| 08/26/2026 | $25.17 | $25.44 (1.07%) | $25.60 | $25.17 | 5.31 K | $609.42 M |
| 08/25/2026 | $25.34 | $25.24 (-0.39%) | $25.46 | $25.20 | 5.90 K | $604.63 M |
| 08/24/2026 | $25.12 | $25.33 (0.84%) | $25.33 | $25.12 | 2.00 K | $606.79 M |
| 08/21/2026 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 1.30 K | $602.47 M |
| 08/20/2026 | $25.06 | $25.16 (0.4%) | $25.16 | $25.06 | 800 | $602.74 M |
| 08/19/2026 | $25.15 | $25.17 (0.06%) | $25.17 | $25.11 | 800 | $602.95 M |
| 08/18/2026 | $25.23 | $25.18 (-0.2%) | $25.23 | $25.15 | 1.50 K | $603.19 M |
| 08/17/2026 | $25.33 | $25.07 (-1.03%) | $25.34 | $25.07 | 3.20 K | $600.56 M |
| 08/14/2026 | $25.34 | $25.17 (-0.67%) | $25.40 | $25.05 | 1.91 K | $602.95 M |
| 08/13/2026 | $25.15 | $25.40 (0.99%) | $25.40 | $25.08 | 15.70 K | $608.46 M |
| 08/12/2026 | $25.14 | $25.04 (-0.4%) | $25.14 | $25.01 | 1.92 K | $599.84 M |
| 08/11/2026 | $25.14 | $25.07 (-0.28%) | $25.14 | $25.07 | 846 | $600.56 M |
| 08/10/2026 | $25.03 | $25.10 (0.28%) | $25.13 | $25.00 | 2.50 K | $601.28 M |
| 08/07/2026 | $24.98 | $25.03 (0.2%) | $25.03 | $24.96 | 3.71 K | $599.60 M |
| 08/06/2026 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 1.12 K | $598.88 M |
| 08/05/2026 | $25.12 | $25.09 (-0.12%) | $25.14 | $25.05 | 5.40 K | $601.04 M |
| 08/04/2026 | $24.95 | $25.10 (0.6%) | $25.14 | $24.95 | 16.20 K | $601.28 M |
| 08/03/2026 | $24.84 | $24.95 (0.44%) | $24.99 | $24.84 | 10.82 K | $597.68 M |
| 07/31/2026 | $25.11 | $24.85 (-1.04%) | $25.11 | $24.85 | 6.60 K | $595.29 M |
| 07/30/2026 | $24.97 | $24.94 (-0.12%) | $25.01 | $24.93 | 5.34 K | $617.45 M |
| 07/29/2026 | $24.90 | $25.00 (0.4%) | $25.11 | $24.90 | 3.70 K | $618.93 M |
| 07/28/2026 | $25.01 | $24.90 (-0.44%) | $25.06 | $24.86 | 2.00 K | $616.46 M |
| 07/27/2026 | $24.86 | $24.86 (0%) | $24.87 | $24.80 | 11.80 K | $615.47 M |
| 07/24/2026 | $24.95 | $24.86 (-0.36%) | $24.95 | $24.81 | 6.20 K | $615.47 M |
| 07/23/2026 | $24.97 | $24.95 (-0.08%) | $24.97 | $24.93 | 5.20 K | $617.70 M |
| 07/22/2026 | $25.00 | $24.99 (-0.04%) | $25.01 | $24.93 | 4.92 K | $618.69 M |
| 07/21/2026 | $25.18 | $25.02 (-0.64%) | $25.18 | $24.96 | 4.01 K | $619.43 M |
| 07/20/2026 | $24.97 | $24.99 (0.08%) | $25.11 | $24.97 | 5.70 K | $618.69 M |
| 07/17/2026 | $25.00 | $25.03 (0.12%) | $25.05 | $25.00 | 4.20 K | $619.68 M |
| 07/16/2026 | $25.00 | $25.05 (0.2%) | $25.07 | $25.00 | 4.82 K | $620.17 M |
| 07/15/2026 | $25.05 | $25.00 (-0.2%) | $25.06 | $24.99 | 5.90 K | $618.93 M |
| 07/14/2026 | $25.71 | $25.50 (-0.82%) | $25.72 | $25.45 | 12.90 K | $631.31 M |
| 07/13/2026 | $25.48 | $25.49 (0.04%) | $25.59 | $25.45 | 4.40 K | $631.06 M |
| 07/10/2026 | $25.48 | $25.48 (0%) | $25.65 | $25.45 | 7.50 K | $630.82 M |
| 07/09/2026 | $25.44 | $25.48 (0.16%) | $25.48 | $25.44 | 938 | $630.82 M |
| 07/08/2026 | $25.45 | $25.43 (-0.08%) | $25.47 | $25.40 | 6.20 K | $629.58 M |
| 07/07/2026 | $25.39 | $25.45 (0.24%) | $25.47 | $25.39 | 6.90 K | $630.07 M |
| 07/06/2026 | $25.39 | $25.42 (0.12%) | $25.47 | $25.39 | 8.00 K | $629.33 M |
| 07/02/2026 | $25.41 | $25.41 (0%) | $25.53 | $25.41 | 1.30 K | $629.08 M |
| 07/01/2026 | $25.42 | $25.41 (-0.04%) | $25.57 | $25.32 | 5.70 K | $629.08 M |
| 06/30/2026 | $25.33 | $25.33 (0%) | $25.35 | $25.33 | 1.30 K | $627.10 M |
| 06/29/2026 | $25.30 | $25.33 (0.12%) | $25.33 | $25.30 | 2.73 K | $627.10 M |
| 06/26/2026 | $25.25 | $25.24 (-0.04%) | $25.33 | $25.24 | 7.20 K | $624.88 M |
| 06/25/2026 | $25.10 | $25.25 (0.6%) | $25.25 | $24.90 | 6.50 K | $625.12 M |
| 06/24/2026 | $25.16 | $25.19 (0.12%) | $25.20 | $25.16 | 2.62 K | $623.64 M |
| 06/23/2026 | $25.02 | $25.16 (0.56%) | $25.16 | $25.02 | 1.40 K | $622.89 M |
| 06/22/2026 | $25.03 | $25.09 (0.24%) | $25.16 | $25.03 | 3.80 K | $621.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
