5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
-0.67%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+0.80%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.01 | $25.10 (0.36%) | $25.10 | $24.99 | 4.22 K | $620.67 M |
| 05/05/2026 | $25.04 | $25.06 (0.08%) | $25.12 | $25.00 | 8.30 K | $620.42 M |
| 05/04/2026 | $25.03 | $25.04 (0.04%) | $25.10 | $24.96 | 15.20 K | $619.92 M |
| 05/01/2026 | $24.91 | $25.06 (0.6%) | $25.08 | $24.91 | 7.70 K | $620.42 M |
| 04/30/2026 | $24.79 | $24.95 (0.65%) | $24.99 | $24.79 | 16.42 K | $617.68 M |
| 04/29/2026 | $24.85 | $24.75 (-0.4%) | $25.00 | $24.62 | 80.50 K | $612.73 M |
| 04/28/2026 | $24.96 | $24.84 (-0.48%) | $25.00 | $24.64 | 260.03 K | $614.96 M |
| 04/27/2026 | $25.20 | $24.95 (-0.99%) | $25.20 | $24.94 | 167.00 K | $617.68 M |
| 04/24/2026 | $25.25 | $25.10 (-0.59%) | $25.60 | $25.06 | 5.05 K | $621.40 M |
| 04/23/2026 | $25.45 | $25.17 (-1.1%) | $25.45 | $25.17 | 2.80 K | $623.13 M |
| 04/22/2026 | $25.27 | $25.28 (0.04%) | $25.29 | $25.20 | 3.12 K | $625.85 M |
| 04/21/2026 | $25.28 | $25.32 (0.16%) | $25.42 | $25.15 | 1.72 K | $626.84 M |
| 04/20/2026 | $25.10 | $25.17 (0.28%) | $25.17 | $25.10 | 2.00 K | $623.13 M |
| 04/17/2026 | $25.05 | $25.10 (0.2%) | $25.15 | $25.05 | 12.00 K | $621.40 M |
| 04/16/2026 | $25.10 | $25.07 (-0.12%) | $25.16 | $25.02 | 16.63 K | $620.65 M |
| 04/15/2026 | $25.08 | $25.05 (-0.12%) | $25.13 | $24.96 | 12.90 K | $620.16 M |
| 04/14/2026 | $25.50 | $25.54 (0.16%) | $25.65 | $25.50 | 18.55 K | $632.29 M |
| 04/13/2026 | $25.46 | $25.51 (0.2%) | $25.56 | $25.44 | 9.44 K | $631.55 M |
| 04/10/2026 | $25.49 | $25.40 (-0.35%) | $25.60 | $25.20 | 10.50 K | $628.82 M |
| 04/09/2026 | $25.39 | $25.45 (0.24%) | $25.52 | $25.39 | 16.24 K | $630.06 M |
| 04/08/2026 | $25.30 | $25.32 (0.08%) | $25.43 | $25.30 | 6.70 K | $626.84 M |
| 04/07/2026 | $25.38 | $25.18 (-0.79%) | $25.38 | $25.15 | 7.80 K | $623.38 M |
| 04/06/2026 | $25.30 | $25.25 (-0.2%) | $25.35 | $25.21 | 4.30 K | $625.11 M |
| 04/02/2026 | $25.12 | $25.16 (0.16%) | $25.17 | $24.91 | 1.80 K | $622.88 M |
| 04/01/2026 | $25.20 | $25.11 (-0.36%) | $25.42 | $25.10 | 10.83 K | $621.64 M |
| 03/31/2026 | $24.71 | $24.98 (1.09%) | $25.15 | $24.71 | 4.40 K | $618.42 M |
| 03/30/2026 | $24.98 | $24.80 (-0.72%) | $24.98 | $24.64 | 5.90 K | $613.97 M |
| 03/27/2026 | $24.53 | $24.64 (0.45%) | $24.72 | $24.24 | 14.30 K | $610.01 M |
| 03/26/2026 | $24.85 | $24.75 (-0.4%) | $24.85 | $24.33 | 16.10 K | $612.73 M |
| 03/25/2026 | $24.79 | $24.90 (0.44%) | $24.90 | $24.77 | 12.70 K | $616.44 M |
| 03/24/2026 | $24.55 | $24.81 (1.06%) | $24.82 | $24.41 | 19.55 K | $614.22 M |
| 03/23/2026 | $24.50 | $24.61 (0.45%) | $25.03 | $24.25 | 43.40 K | $609.26 M |
| 03/20/2026 | $24.99 | $24.58 (-1.64%) | $24.99 | $24.58 | 34.10 K | $608.52 M |
| 03/19/2026 | $25.00 | $24.99 (-0.04%) | $25.10 | $24.95 | 11.40 K | $618.67 M |
| 03/18/2026 | $25.16 | $25.35 (0.76%) | $25.35 | $25.10 | 3.90 K | $627.58 M |
| 03/17/2026 | $25.15 | $25.21 (0.24%) | $25.35 | $25.10 | 6.90 K | $624.12 M |
| 03/16/2026 | $25.14 | $25.15 (0.04%) | $25.18 | $25.11 | 1.32 K | $622.63 M |
| 03/13/2026 | $25.23 | $25.25 (0.08%) | $25.35 | $25.23 | 1.60 K | $625.11 M |
| 03/12/2026 | $25.19 | $25.24 (0.2%) | $25.26 | $25.17 | 6.70 K | $624.86 M |
| 03/11/2026 | $25.36 | $25.20 (-0.63%) | $25.36 | $25.19 | 6.30 K | $623.87 M |
| 03/10/2026 | $25.20 | $25.20 (0%) | $25.20 | $25.10 | 8.40 K | $623.87 M |
| 03/09/2026 | $25.16 | $25.12 (-0.16%) | $25.20 | $25.10 | 8.30 K | $621.89 M |
| 03/06/2026 | $25.24 | $25.27 (0.12%) | $25.33 | $25.15 | 15.10 K | $225.78 M |
| 03/05/2026 | $25.33 | $25.20 (-0.51%) | $25.34 | $25.12 | 4.80 K | $228.01 M |
| 03/04/2026 | $25.30 | $25.40 (0.4%) | $25.40 | $25.28 | 2.60 K | $221.33 M |
| 03/03/2026 | $25.34 | $25.31 (-0.12%) | $25.39 | $25.28 | 3.30 K | $224.30 M |
| 03/02/2026 | $25.40 | $25.27 (-0.51%) | $25.47 | $25.12 | 9.10 K | $225.78 M |
| 02/27/2026 | $25.51 | $25.48 (-0.12%) | $25.62 | $25.41 | 6.00 K | $218.60 M |
| 02/26/2026 | $25.26 | $25.35 (0.36%) | $25.52 | $25.26 | 11.80 K | $223.06 M |
| 02/25/2026 | $25.28 | $25.26 (-0.08%) | $25.32 | $25.21 | 2.00 K | $625.36 M |
| 02/24/2026 | $25.20 | $25.32 (0.48%) | $25.41 | $25.15 | 10.30 K | $626.84 M |
| 02/23/2026 | $25.41 | $25.27 (-0.55%) | $25.41 | $25.27 | 7.90 K | $625.60 M |
| 02/20/2026 | $25.62 | $25.41 (-0.82%) | $25.62 | $25.36 | 3.50 K | $585.54 M |
| 02/19/2026 | $25.55 | $25.32 (-0.9%) | $25.55 | $25.30 | 7.10 K | $583.46 M |
| 02/18/2026 | $25.35 | $25.46 (0.43%) | $25.59 | $25.35 | 1.40 K | $586.69 M |
| 02/17/2026 | $25.33 | $25.39 (0.24%) | $25.45 | $25.32 | 2.60 K | $585.08 M |
| 02/13/2026 | $25.45 | $25.32 (-0.51%) | $25.48 | $25.32 | 5.60 K | $583.46 M |
| 02/12/2026 | $25.34 | $25.39 (0.2%) | $25.74 | $25.33 | 8.80 K | $585.08 M |
| 02/11/2026 | $25.25 | $25.32 (0.28%) | $25.37 | $25.25 | 1.20 K | $583.46 M |
| 02/10/2026 | $25.34 | $25.37 (0.12%) | $25.37 | $25.34 | 400 | $584.62 M |
| 02/09/2026 | $25.37 | $25.37 (0%) | $25.37 | $25.33 | 1.40 K | $584.62 M |
| 02/06/2026 | $25.37 | $25.37 (0%) | $25.37 | $25.34 | 2.60 K | $584.62 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.
