5 DAY PERFORMANCE
+20.80%
1 MONTH PERFORMANCE
+16.97%
3 MONTH PERFORMANCE
-4.61%
6 MONTH PERFORMANCE
-2.64%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-7.32%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.52 | $6.17 (-5.37%) | $6.70 | $6.10 | 132.81 K | $142.94 M |
| 11/04/2026 | $6.39 | $6.46 (1.1%) | $6.70 | $6.38 | 304.80 K | $149.66 M |
| 11/03/2026 | $6.97 | $6.28 (-9.9%) | $7.01 | $6.14 | 388.00 K | $145.49 M |
| 11/02/2026 | $7.12 | $7.15 (0.42%) | $7.24 | $7.10 | 111.54 K | $165.65 M |
| 10/30/2026 | $7.35 | $7.02 (-4.49%) | $7.35 | $6.99 | 113.88 K | $162.64 M |
| 10/29/2026 | $7.27 | $7.28 (0.14%) | $7.35 | $7.18 | 106.72 K | $174.39 M |
| 10/28/2026 | $7.35 | $7.23 (-1.63%) | $7.40 | $7.22 | 95.25 K | $173.20 M |
| 10/27/2026 | $7.41 | $7.40 (-0.13%) | $7.44 | $7.33 | 106.10 K | $177.27 M |
| 10/26/2026 | $7.40 | $7.38 (-0.27%) | $7.48 | $7.32 | 88.53 K | $176.79 M |
| 10/23/2026 | $7.32 | $7.37 (0.68%) | $7.38 | $7.24 | 56.00 K | $176.55 M |
| 10/22/2026 | $7.14 | $7.31 (2.38%) | $7.39 | $7.14 | 75.31 K | $175.11 M |
| 10/21/2026 | $7.23 | $7.10 (-1.8%) | $7.30 | $7.07 | 124.92 K | $170.08 M |
| 10/20/2026 | $7.08 | $7.20 (1.69%) | $7.33 | $7.08 | 91.70 K | $172.48 M |
| 10/19/2026 | $7.19 | $7.06 (-1.81%) | $7.20 | $7.03 | 99.39 K | $169.12 M |
| 10/16/2026 | $7.27 | $7.19 (-1.1%) | $7.29 | $7.12 | 57.63 K | $172.24 M |
| 10/15/2026 | $7.07 | $7.22 (2.12%) | $7.29 | $6.98 | 122.20 K | $172.96 M |
| 10/14/2026 | $7.01 | $6.98 (-0.43%) | $7.05 | $6.96 | 87.28 K | $167.21 M |
| 10/13/2026 | $7.25 | $7.07 (-2.48%) | $7.30 | $7.02 | 106.35 K | $169.36 M |
| 10/12/2026 | $7.23 | $7.18 (-0.69%) | $7.25 | $7.13 | 118.84 K | $172.00 M |
| 10/09/2026 | $7.26 | $7.26 (0%) | $7.26 | $7.16 | 110.20 K | $173.92 M |
| 10/08/2026 | $7.15 | $7.27 (1.68%) | $7.28 | $7.13 | 132.30 K | $174.15 M |
| 10/07/2026 | $7.30 | $7.14 (-2.19%) | $7.30 | $7.14 | 101.01 K | $171.04 M |
| 10/06/2026 | $7.28 | $7.38 (1.37%) | $7.43 | $7.25 | 84.20 K | $176.79 M |
| 10/05/2026 | $7.28 | $7.25 (-0.41%) | $7.36 | $7.24 | 113.01 K | $173.68 M |
| 10/02/2026 | $7.36 | $7.32 (-0.54%) | $7.40 | $7.20 | 117.70 K | $175.35 M |
| 10/01/2026 | $7.29 | $7.27 (-0.27%) | $7.30 | $7.11 | 179.40 K | $174.15 M |
| 09/30/2026 | $7.56 | $7.30 (-3.44%) | $7.56 | $7.26 | 176.63 K | $174.87 M |
| 09/29/2026 | $7.46 | $7.53 (0.94%) | $7.63 | $7.43 | 205.60 K | $180.38 M |
| 09/28/2026 | $7.50 | $7.37 (-1.73%) | $7.55 | $7.34 | 136.83 K | $176.55 M |
| 09/25/2026 | $7.52 | $7.55 (0.4%) | $7.59 | $7.37 | 223.40 K | $180.86 M |
| 09/24/2026 | $7.72 | $7.46 (-3.37%) | $7.80 | $7.44 | 207.70 K | $178.71 M |
| 09/23/2026 | $7.90 | $7.58 (-4.05%) | $7.90 | $7.53 | 201.11 K | $181.58 M |
| 09/22/2026 | $8.04 | $7.93 (-1.37%) | $8.04 | $7.87 | 206.30 K | $189.97 M |
| 09/21/2026 | $7.95 | $7.97 (0.25%) | $8.04 | $7.94 | 137.21 K | $190.92 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 |
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.
