5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
+0.56%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+0.60%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $24.11 | $24.29 (0.75%) | $24.29 | $23.70 | 22.76 K | $562.74 M |
| 11/04/2026 | $24.02 | $24.11 (0.37%) | $24.29 | $24.02 | 6.10 K | $558.57 M |
| 11/03/2026 | $24.13 | $24.02 (-0.46%) | $24.13 | $23.72 | 13.40 K | $556.48 M |
| 11/02/2026 | $24.29 | $24.13 (-0.66%) | $24.30 | $24.08 | 7.90 K | $559.03 M |
| 10/30/2026 | $23.81 | $24.18 (1.55%) | $24.41 | $23.81 | 12.30 K | $560.19 M |
| 10/29/2026 | $24.39 | $23.31 (-4.43%) | $24.39 | $22.84 | 15.71 K | $558.40 M |
| 10/28/2026 | $24.32 | $24.42 (0.41%) | $24.42 | $24.25 | 7.80 K | $584.99 M |
| 10/27/2026 | $24.58 | $24.33 (-1.02%) | $24.58 | $24.27 | 7.71 K | $582.83 M |
| 10/26/2026 | $24.42 | $24.40 (-0.08%) | $24.50 | $23.93 | 10.81 K | $584.51 M |
| 10/23/2026 | $24.53 | $24.52 (-0.04%) | $24.73 | $24.48 | 4.30 K | $587.38 M |
| 10/22/2026 | $24.49 | $24.53 (0.16%) | $24.55 | $24.49 | 2.42 K | $587.62 M |
| 10/21/2026 | $24.52 | $24.41 (-0.45%) | $24.52 | $24.41 | 743 | $584.75 M |
| 10/20/2026 | $24.55 | $24.55 (0%) | $24.55 | $24.36 | 3.83 K | $588.10 M |
| 10/19/2026 | $24.25 | $24.50 (1.03%) | $24.50 | $24.25 | 500 | $586.90 M |
| 10/16/2026 | $24.43 | $24.17 (-1.06%) | $24.49 | $23.64 | 9.12 K | $579.00 M |
| 10/15/2026 | $24.45 | $24.43 (-0.08%) | $24.45 | $24.11 | 12.90 K | $585.23 M |
| 10/14/2026 | $24.90 | $24.84 (-0.24%) | $24.90 | $24.76 | 9.33 K | $595.05 M |
| 10/13/2026 | $24.96 | $24.87 (-0.36%) | $24.96 | $24.84 | 11.42 K | $595.77 M |
| 10/12/2026 | $24.88 | $24.92 (0.16%) | $24.94 | $24.78 | 11.40 K | $596.96 M |
| 10/09/2026 | $24.75 | $24.86 (0.44%) | $24.86 | $24.75 | 8.64 K | $595.53 M |
| 10/08/2026 | $24.77 | $24.89 (0.48%) | $24.99 | $24.76 | 12.95 K | $596.25 M |
| 10/07/2026 | $24.84 | $24.90 (0.24%) | $25.10 | $24.67 | 22.00 K | $596.49 M |
| 10/06/2026 | $25.12 | $24.86 (-1.04%) | $25.12 | $24.80 | 12.01 K | $595.53 M |
| 10/05/2026 | $25.25 | $25.12 (-0.51%) | $25.28 | $24.96 | 12.90 K | $601.76 M |
| 10/02/2026 | $25.20 | $25.28 (0.31%) | $25.40 | $25.10 | 12.20 K | $605.59 M |
| 10/01/2026 | $25.00 | $25.14 (0.56%) | $25.17 | $24.96 | 15.50 K | $602.23 M |
| 09/30/2026 | $25.39 | $24.91 (-1.89%) | $25.39 | $24.90 | 10.40 K | $596.73 M |
| 09/29/2026 | $24.97 | $25.03 (0.24%) | $25.10 | $24.97 | 3.70 K | $599.60 M |
| 09/28/2026 | $25.03 | $24.96 (-0.28%) | $25.03 | $24.90 | 12.61 K | $597.92 M |
| 09/25/2026 | $25.20 | $25.12 (-0.32%) | $25.20 | $25.09 | 4.40 K | $601.76 M |
| 09/24/2026 | $25.30 | $25.24 (-0.24%) | $25.30 | $25.18 | 7.92 K | $604.64 M |
| 09/23/2026 | $25.32 | $25.36 (0.16%) | $25.42 | $25.31 | 5.00 K | $607.50 M |
| 09/22/2026 | $25.30 | $25.36 (0.24%) | $25.36 | $25.30 | 3.90 K | $607.50 M |
| 09/21/2026 | $25.28 | $25.32 (0.16%) | $25.36 | $25.28 | 3.23 K | $606.55 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 |
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.
