5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+0.76%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.03 | $25.09 (0.24%) | $25.16 | $25.03 | 3.80 K | $621.16 M |
| 06/18/2026 | $25.06 | $25.09 (0.12%) | $25.09 | $25.03 | 3.20 K | $621.16 M |
| 06/17/2026 | $25.01 | $25.09 (0.32%) | $25.10 | $25.01 | 800 | $621.16 M |
| 06/16/2026 | $24.95 | $25.11 (0.64%) | $25.16 | $24.95 | 5.60 K | $621.66 M |
| 06/15/2026 | $24.94 | $24.91 (-0.12%) | $24.95 | $24.90 | 2.40 K | $616.71 M |
| 06/12/2026 | $24.99 | $24.85 (-0.56%) | $25.08 | $24.85 | 5.10 K | $615.22 M |
| 06/11/2026 | $25.04 | $24.88 (-0.64%) | $25.04 | $24.88 | 6.00 K | $615.96 M |
| 06/10/2026 | $25.04 | $25.04 (0%) | $25.04 | $25.02 | 2.40 K | $619.92 M |
| 06/09/2026 | $25.07 | $25.04 (-0.12%) | $25.07 | $25.02 | 2.90 K | $619.92 M |
| 06/08/2026 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 300 | $620.72 M |
| 06/05/2026 | $25.11 | $24.98 (-0.52%) | $25.13 | $24.90 | 5.11 K | $618.44 M |
| 06/04/2026 | $25.10 | $25.16 (0.24%) | $25.18 | $25.07 | 3.42 K | $622.89 M |
| 06/03/2026 | $24.95 | $25.04 (0.36%) | $25.04 | $24.94 | 4.33 K | $619.92 M |
| 06/02/2026 | $24.96 | $24.98 (0.08%) | $25.03 | $24.91 | 7.41 K | $618.44 M |
| 06/01/2026 | $25.03 | $25.05 (0.08%) | $25.08 | $24.90 | 7.50 K | $620.17 M |
| 05/29/2026 | $25.25 | $25.02 (-0.91%) | $25.29 | $25.02 | 3.24 K | $619.43 M |
| 05/28/2026 | $25.14 | $25.15 (0.04%) | $25.15 | $25.12 | 2.15 K | $622.65 M |
| 05/27/2026 | $25.20 | $25.08 (-0.48%) | $25.20 | $25.08 | 2.50 K | $620.91 M |
| 05/26/2026 | $25.10 | $25.01 (-0.36%) | $25.20 | $24.95 | 2.60 K | $619.18 M |
| 05/22/2026 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 2.91 K | $621.41 M |
| 05/21/2026 | $25.05 | $25.07 (0.08%) | $25.10 | $25.04 | 3.30 K | $620.67 M |
| 05/20/2026 | $25.03 | $24.92 (-0.44%) | $25.09 | $24.92 | 16.30 K | $616.95 M |
| 05/19/2026 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.00 | 2.50 K | $619.68 M |
| 05/18/2026 | $25.19 | $25.10 (-0.36%) | $25.19 | $25.10 | 1.20 K | $621.41 M |
| 05/15/2026 | $25.25 | $25.09 (-0.63%) | $25.25 | $25.00 | 2.00 K | $621.16 M |
| 05/14/2026 | $25.16 | $25.07 (-0.36%) | $25.16 | $25.05 | 9.70 K | $620.67 M |
| 05/13/2026 | $25.05 | $25.11 (0.24%) | $25.15 | $25.05 | 1.50 K | $621.66 M |
| 05/12/2026 | $25.11 | $25.12 (0.04%) | $25.12 | $25.04 | 4.40 K | $621.90 M |
| 05/11/2026 | $25.09 | $25.09 (0%) | $25.09 | $25.02 | 3.25 K | $621.16 M |
| 05/08/2026 | $25.10 | $25.04 (-0.24%) | $25.10 | $24.95 | 9.52 K | $619.92 M |
| 05/07/2026 | $25.08 | $24.97 (-0.44%) | $25.09 | $24.97 | 6.63 K | $618.19 M |
| 05/06/2026 | $25.01 | $25.05 (0.16%) | $25.10 | $24.99 | 5.61 K | $620.17 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 | $617.70 M |
| 04/29/2026 | $24.85 | $24.75 (-0.4%) | $25.00 | $24.62 | 80.50 K | $612.74 M |
| 04/28/2026 | $24.96 | $24.84 (-0.48%) | $25.00 | $24.64 | 260.03 K | $614.97 M |
| 04/27/2026 | $25.20 | $24.95 (-0.99%) | $25.20 | $24.94 | 167.00 K | $617.70 M |
| 04/24/2026 | $25.25 | $25.10 (-0.59%) | $25.60 | $25.06 | 5.05 K | $621.41 M |
| 04/23/2026 | $25.45 | $25.17 (-1.1%) | $25.45 | $25.17 | 2.80 K | $623.14 M |
| 04/22/2026 | $25.27 | $25.28 (0.04%) | $25.29 | $25.20 | 3.12 K | $625.87 M |
| 04/21/2026 | $25.28 | $25.32 (0.16%) | $25.42 | $25.15 | 1.72 K | $626.86 M |
| 04/20/2026 | $25.10 | $25.17 (0.28%) | $25.17 | $25.10 | 2.00 K | $623.14 M |
| 04/17/2026 | $25.05 | $25.10 (0.2%) | $25.15 | $25.05 | 12.00 K | $621.41 M |
| 04/16/2026 | $25.10 | $25.07 (-0.12%) | $25.16 | $25.02 | 16.63 K | $620.67 M |
| 04/15/2026 | $25.08 | $25.05 (-0.12%) | $25.13 | $24.96 | 12.90 K | $620.17 M |
| 04/14/2026 | $25.50 | $25.54 (0.16%) | $25.65 | $25.50 | 18.55 K | $632.30 M |
| 04/13/2026 | $25.46 | $25.51 (0.2%) | $25.56 | $25.44 | 9.44 K | $631.56 M |
| 04/10/2026 | $25.49 | $25.40 (-0.35%) | $25.60 | $25.20 | 10.50 K | $628.84 M |
| 04/09/2026 | $25.39 | $25.45 (0.24%) | $25.52 | $25.39 | 16.24 K | $630.07 M |
| 04/08/2026 | $25.30 | $25.32 (0.08%) | $25.43 | $25.30 | 6.70 K | $626.86 M |
| 04/07/2026 | $25.38 | $25.18 (-0.79%) | $25.38 | $25.15 | 7.80 K | $623.39 M |
| 04/06/2026 | $25.30 | $25.25 (-0.2%) | $25.35 | $25.21 | 4.30 K | $625.12 M |
| 04/02/2026 | $25.12 | $25.16 (0.16%) | $25.17 | $24.91 | 1.80 K | $622.89 M |
| 04/01/2026 | $25.20 | $25.11 (-0.36%) | $25.42 | $25.10 | 10.83 K | $621.66 M |
| 03/31/2026 | $24.71 | $24.98 (1.09%) | $25.15 | $24.71 | 4.40 K | $618.44 M |
| 03/30/2026 | $24.98 | $24.80 (-0.72%) | $24.98 | $24.64 | 5.90 K | $613.98 M |
| 03/27/2026 | $24.53 | $24.64 (0.45%) | $24.72 | $24.24 | 14.30 K | $610.02 M |
| 03/26/2026 | $24.85 | $24.75 (-0.4%) | $24.85 | $24.33 | 16.10 K | $612.74 M |
| 03/25/2026 | $24.79 | $24.90 (0.44%) | $24.90 | $24.77 | 12.70 K | $616.46 M |
| 03/24/2026 | $24.55 | $24.81 (1.06%) | $24.82 | $24.41 | 19.55 K | $614.23 M |
| 03/23/2026 | $24.50 | $24.61 (0.45%) | $25.03 | $24.25 | 43.40 K | $609.28 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.
