5 DAY PERFORMANCE
-4.18%
1 MONTH PERFORMANCE
-5.99%
3 MONTH PERFORMANCE
-4.40%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-5.78%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.99 | $8.93 (-0.61%) | $8.99 | $8.90 | 23.61 K | $213.92 M |
| 08/05/2026 | $9.20 | $8.89 (-3.37%) | $9.20 | $8.84 | 119.60 K | $212.96 M |
| 08/04/2026 | $9.19 | $9.12 (-0.76%) | $9.20 | $8.61 | 153.54 K | $218.47 M |
| 08/03/2026 | $8.98 | $8.78 (-2.23%) | $8.98 | $8.78 | 153.04 K | $210.33 M |
| 07/31/2026 | $8.86 | $8.85 (-0.11%) | $8.91 | $8.73 | 59.60 K | $212.00 M |
| 07/30/2026 | $9.03 | $8.91 (-1.33%) | $9.04 | $8.72 | 74.06 K | $220.59 M |
| 07/29/2026 | $9.01 | $9.02 (0.11%) | $9.05 | $8.96 | 61.20 K | $223.31 M |
| 07/28/2026 | $8.94 | $8.97 (0.34%) | $9.04 | $8.92 | 70.80 K | $222.07 M |
| 07/27/2026 | $8.89 | $8.93 (0.45%) | $8.96 | $8.89 | 44.70 K | $221.08 M |
| 07/24/2026 | $8.83 | $8.80 (-0.34%) | $8.88 | $8.78 | 98.90 K | $217.86 M |
| 07/23/2026 | $9.02 | $8.77 (-2.77%) | $9.02 | $8.70 | 86.10 K | $217.12 M |
| 07/22/2026 | $8.98 | $8.87 (-1.22%) | $9.06 | $8.80 | 55.33 K | $219.60 M |
| 07/21/2026 | $8.86 | $8.96 (1.13%) | $9.02 | $8.80 | 127.50 K | $221.83 M |
| 07/20/2026 | $9.05 | $8.85 (-2.21%) | $9.16 | $8.80 | 101.91 K | $219.10 M |
| 07/17/2026 | $9.23 | $9.13 (-1.08%) | $9.30 | $9.10 | 153.83 K | $226.03 M |
| 07/16/2026 | $9.01 | $9.24 (2.55%) | $9.25 | $9.00 | 195.24 K | $228.76 M |
| 07/15/2026 | $8.97 | $8.97 (0%) | $9.06 | $8.95 | 66.70 K | $222.07 M |
| 07/14/2026 | $8.99 | $8.95 (-0.44%) | $9.05 | $8.93 | 111.43 K | $221.58 M |
| 07/13/2026 | $9.05 | $9.02 (-0.33%) | $9.10 | $9.01 | 88.65 K | $223.31 M |
| 07/10/2026 | $8.96 | $9.02 (0.67%) | $9.06 | $8.96 | 73.90 K | $223.31 M |
| 07/09/2026 | $8.85 | $8.94 (1.02%) | $8.96 | $8.85 | 53.20 K | $221.33 M |
| 07/08/2026 | $8.95 | $8.88 (-0.78%) | $9.04 | $8.87 | 79.20 K | $219.85 M |
| 07/07/2026 | $9.06 | $8.95 (-1.21%) | $9.10 | $8.95 | 86.01 K | $221.58 M |
| 07/06/2026 | $9.01 | $9.02 (0.11%) | $9.09 | $8.98 | 91.41 K | $223.31 M |
| 07/02/2026 | $9.07 | $9.04 (-0.33%) | $9.14 | $8.98 | 115.34 K | $223.81 M |
| 07/01/2026 | $9.11 | $9.03 (-0.88%) | $9.15 | $9.01 | 98.50 K | $223.56 M |
| 06/30/2026 | $8.89 | $9.08 (2.14%) | $9.10 | $8.86 | 150.85 K | $224.80 M |
| 06/29/2026 | $8.99 | $8.97 (-0.22%) | $9.02 | $8.85 | 168.80 K | $222.07 M |
| 06/26/2026 | $8.78 | $9.05 (3.08%) | $9.10 | $8.78 | 770.33 K | $224.05 M |
| 06/25/2026 | $8.87 | $8.73 (-1.58%) | $8.91 | $8.64 | 90.83 K | $216.13 M |
| 06/24/2026 | $8.67 | $8.89 (2.54%) | $8.96 | $8.67 | 164.94 K | $220.09 M |
| 06/23/2026 | $8.68 | $8.60 (-0.92%) | $8.80 | $8.47 | 161.20 K | $212.91 M |
| 06/22/2026 | $8.49 | $8.67 (2.12%) | $8.71 | $8.49 | 232.30 K | $214.65 M |
| 06/18/2026 | $8.51 | $8.45 (-0.71%) | $8.59 | $8.43 | 185.11 K | $209.20 M |
| 06/17/2026 | $8.31 | $8.46 (1.81%) | $8.67 | $8.31 | 231.02 K | $209.45 M |
| 06/16/2026 | $8.36 | $8.51 (1.79%) | $8.54 | $8.36 | 337.62 K | $210.69 M |
| 06/15/2026 | $8.46 | $8.29 (-2.01%) | $8.52 | $8.28 | 120.58 K | $205.24 M |
| 06/12/2026 | $8.42 | $8.44 (0.24%) | $8.54 | $8.40 | 137.00 K | $208.95 M |
| 06/11/2026 | $8.46 | $8.42 (-0.47%) | $8.49 | $8.39 | 109.63 K | $208.46 M |
| 06/10/2026 | $8.34 | $8.42 (0.96%) | $8.44 | $8.30 | 146.00 K | $208.46 M |
| 06/09/2026 | $8.19 | $8.34 (1.83%) | $8.38 | $8.17 | 221.30 K | $206.48 M |
| 06/08/2026 | $8.27 | $8.15 (-1.45%) | $8.38 | $8.15 | 136.03 K | $201.77 M |
| 06/05/2026 | $8.14 | $8.27 (1.6%) | $8.35 | $8.14 | 217.40 K | $204.74 M |
| 06/04/2026 | $8.05 | $8.13 (0.99%) | $8.24 | $8.05 | 109.80 K | $201.28 M |
| 06/03/2026 | $8.25 | $7.98 (-3.27%) | $8.29 | $7.96 | 225.80 K | $197.56 M |
| 06/02/2026 | $8.16 | $8.25 (1.1%) | $8.28 | $8.15 | 70.30 K | $204.25 M |
| 06/01/2026 | $8.23 | $8.15 (-0.97%) | $8.30 | $8.13 | 161.92 K | $201.77 M |
| 05/29/2026 | $8.35 | $8.23 (-1.44%) | $8.39 | $8.22 | 120.90 K | $203.75 M |
| 05/28/2026 | $8.35 | $8.31 (-0.48%) | $8.38 | $8.30 | 84.20 K | $205.73 M |
| 05/27/2026 | $8.22 | $8.33 (1.34%) | $8.40 | $8.20 | 156.32 K | $206.23 M |
| 05/26/2026 | $8.12 | $8.17 (0.62%) | $8.25 | $8.10 | 146.23 K | $202.27 M |
| 05/22/2026 | $8.20 | $8.13 (-0.85%) | $8.28 | $8.10 | 205.97 K | $201.28 M |
| 05/21/2026 | $8.38 | $8.45 (0.84%) | $8.52 | $8.33 | 209.57 K | $209.20 M |
| 05/20/2026 | $8.29 | $8.40 (1.33%) | $8.44 | $8.26 | 128.70 K | $207.96 M |
| 05/19/2026 | $8.25 | $8.25 (0%) | $8.39 | $8.20 | 88.62 K | $204.25 M |
| 05/18/2026 | $8.34 | $8.28 (-0.72%) | $8.41 | $8.26 | 91.23 K | $204.99 M |
| 05/15/2026 | $8.44 | $8.31 (-1.54%) | $8.55 | $8.30 | 115.90 K | $205.73 M |
| 05/14/2026 | $8.57 | $8.51 (-0.7%) | $8.65 | $8.50 | 77.23 K | $210.69 M |
| 05/13/2026 | $8.54 | $8.52 (-0.23%) | $8.62 | $8.49 | 116.25 K | $210.93 M |
| 05/12/2026 | $8.54 | $8.58 (0.47%) | $8.76 | $8.51 | 101.80 K | $212.42 M |
| 05/11/2026 | $8.76 | $8.50 (-2.97%) | $8.88 | $8.49 | 311.59 K | $210.44 M |
| 05/08/2026 | $8.87 | $8.82 (-0.56%) | $8.95 | $8.80 | 72.41 K | $218.36 M |
| 05/07/2026 | $8.93 | $8.82 (-1.23%) | $9.00 | $8.82 | 64.80 K | $218.36 M |
| 05/06/2026 | $8.90 | $8.87 (-0.34%) | $9.11 | $8.82 | 106.30 K | $219.60 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.
