5 DAY PERFORMANCE
+6.00%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
+0.36%
6 MONTH PERFORMANCE
+4.69%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-13.47%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.99 | $7.97 (-0.19%) | $8.02 | $7.95 | 64.96 K | $190.80 M |
| 09/18/2026 | $8.09 | $7.90 (-2.35%) | $8.16 | $7.90 | 700.40 K | $189.25 M |
| 09/17/2026 | $8.09 | $8.07 (-0.25%) | $8.15 | $8.02 | 94.14 K | $193.32 M |
| 09/16/2026 | $8.03 | $8.00 (-0.37%) | $8.21 | $7.94 | 184.80 K | $191.64 M |
| 09/15/2026 | $8.08 | $8.01 (-0.87%) | $8.09 | $8.01 | 80.60 K | $191.88 M |
| 09/14/2026 | $8.07 | $8.04 (-0.37%) | $8.18 | $8.01 | 86.19 K | $192.60 M |
| 09/11/2026 | $8.14 | $8.10 (-0.49%) | $8.22 | $8.08 | 118.95 K | $194.04 M |
| 09/10/2026 | $8.23 | $8.10 (-1.58%) | $8.25 | $8.10 | 173.00 K | $194.04 M |
| 09/09/2026 | $8.24 | $8.26 (0.24%) | $8.28 | $8.21 | 105.45 K | $197.87 M |
| 09/08/2026 | $8.33 | $8.23 (-1.2%) | $8.36 | $8.22 | 93.44 K | $197.15 M |
| 09/04/2026 | $8.29 | $8.31 (0.24%) | $8.37 | $8.26 | 76.50 K | $199.07 M |
| 09/03/2026 | $8.32 | $8.25 (-0.84%) | $8.39 | $8.21 | 102.62 K | $197.63 M |
| 09/02/2026 | $8.26 | $8.25 (-0.12%) | $8.37 | $8.21 | 84.45 K | $197.63 M |
| 09/01/2026 | $8.29 | $8.20 (-1.09%) | $8.37 | $8.20 | 94.21 K | $196.43 M |
| 08/31/2026 | $8.21 | $8.30 (1.1%) | $8.38 | $8.20 | 180.63 K | $198.83 M |
| 08/28/2026 | $8.45 | $8.34 (-1.3%) | $8.54 | $8.32 | 210.32 K | $199.79 M |
| 08/27/2026 | $8.35 | $8.38 (0.36%) | $8.46 | $8.33 | 126.60 K | $200.74 M |
| 08/26/2026 | $8.46 | $8.36 (-1.18%) | $8.46 | $8.34 | 105.52 K | $200.27 M |
| 08/25/2026 | $8.50 | $8.44 (-0.71%) | $8.52 | $8.32 | 120.26 K | $202.18 M |
| 08/24/2026 | $8.28 | $8.46 (2.17%) | $8.59 | $8.28 | 205.21 K | $202.66 M |
| 08/21/2026 | $8.44 | $8.24 (-2.37%) | $8.48 | $8.22 | 307.90 K | $197.39 M |
| 08/20/2026 | $8.85 | $8.72 (-1.47%) | $8.96 | $8.64 | 403.94 K | $208.89 M |
| 08/19/2026 | $8.83 | $8.84 (0.11%) | $8.96 | $8.83 | 158.94 K | $211.76 M |
| 08/18/2026 | $8.90 | $8.82 (-0.9%) | $9.00 | $8.80 | 227.60 K | $211.29 M |
| 08/17/2026 | $8.94 | $8.94 (0%) | $8.98 | $8.82 | 232.56 K | $214.16 M |
| 08/14/2026 | $9.03 | $8.93 (-1.11%) | $9.05 | $8.90 | 74.95 K | $213.92 M |
| 08/13/2026 | $8.97 | $9.00 (0.33%) | $9.05 | $8.93 | 68.90 K | $215.60 M |
| 08/12/2026 | $8.97 | $8.91 (-0.67%) | $9.02 | $8.90 | 106.40 K | $213.44 M |
| 08/11/2026 | $8.93 | $8.98 (0.56%) | $9.11 | $8.93 | 88.13 K | $215.12 M |
| 08/10/2026 | $8.95 | $8.95 (0%) | $9.00 | $8.85 | 81.73 K | $214.40 M |
| 08/07/2026 | $8.90 | $9.00 (1.12%) | $9.11 | $8.90 | 91.86 K | $215.60 M |
| 08/06/2026 | $8.96 | $8.88 (-0.89%) | $9.00 | $8.86 | 70.11 K | $212.72 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 |
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.
