5 DAY PERFORMANCE
-8.13%
1 MONTH PERFORMANCE
+2.79%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
-6.40%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-13.03%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.90 | $8.90 (-0.06%) | $9.11 | $8.82 | 76.72 K | $219.35 M |
| 05/05/2026 | $8.88 | $8.71 (-1.91%) | $9.03 | $8.69 | 91.85 K | $215.64 M |
| 05/04/2026 | $9.25 | $9.03 (-2.38%) | $9.30 | $9.03 | 80.20 K | $223.56 M |
| 05/01/2026 | $9.07 | $9.23 (1.76%) | $9.24 | $9.07 | 54.94 K | $228.51 M |
| 04/30/2026 | $9.01 | $9.07 (0.67%) | $9.11 | $9.01 | 40.60 K | $224.54 M |
| 04/29/2026 | $9.13 | $9.03 (-1.1%) | $9.15 | $9.00 | 46.03 K | $223.55 M |
| 04/28/2026 | $9.18 | $9.18 (0%) | $9.22 | $9.16 | 38.96 K | $227.27 M |
| 04/27/2026 | $9.08 | $9.16 (0.88%) | $9.23 | $9.08 | 66.30 K | $226.77 M |
| 04/24/2026 | $8.90 | $9.10 (2.25%) | $9.11 | $8.90 | 59.14 K | $225.29 M |
| 04/23/2026 | $9.02 | $8.93 (-1%) | $9.03 | $8.86 | 50.95 K | $221.08 M |
| 04/22/2026 | $9.01 | $9.02 (0.11%) | $9.11 | $8.98 | 53.52 K | $223.31 M |
| 04/21/2026 | $9.16 | $8.99 (-1.86%) | $9.16 | $8.97 | 69.40 K | $222.56 M |
| 04/20/2026 | $9.09 | $9.12 (0.33%) | $9.16 | $9.09 | 72.63 K | $225.78 M |
| 04/17/2026 | $9.00 | $9.16 (1.78%) | $9.22 | $9.00 | 118.21 K | $226.77 M |
| 04/16/2026 | $8.95 | $8.90 (-0.56%) | $9.00 | $8.90 | 66.46 K | $220.34 M |
| 04/15/2026 | $8.96 | $8.98 (0.22%) | $9.03 | $8.92 | 102.25 K | $222.32 M |
| 04/14/2026 | $8.89 | $8.92 (0.34%) | $9.00 | $8.81 | 86.20 K | $220.83 M |
| 04/13/2026 | $8.55 | $8.85 (3.51%) | $8.86 | $8.55 | 74.31 K | $219.10 M |
| 04/10/2026 | $8.59 | $8.60 (0.12%) | $8.62 | $8.50 | 40.52 K | $212.91 M |
| 04/09/2026 | $8.44 | $8.61 (2.01%) | $8.67 | $8.44 | 86.00 K | $213.16 M |
| 04/08/2026 | $8.51 | $8.48 (-0.35%) | $8.58 | $8.40 | 61.31 K | $209.94 M |
| 04/07/2026 | $8.19 | $8.31 (1.47%) | $8.40 | $8.16 | 56.10 K | $205.73 M |
| 04/06/2026 | $8.16 | $8.25 (1.1%) | $8.28 | $8.16 | 61.32 K | $204.24 M |
| 04/02/2026 | $8.14 | $8.16 (0.25%) | $8.19 | $8.00 | 51.90 K | $202.02 M |
| 04/01/2026 | $8.22 | $8.15 (-0.85%) | $8.30 | $8.15 | 35.92 K | $201.77 M |
| 03/31/2026 | $8.29 | $8.22 (-0.84%) | $8.29 | $8.12 | 33.52 K | $203.50 M |
| 03/30/2026 | $8.05 | $8.17 (1.49%) | $8.22 | $8.00 | 48.83 K | $202.26 M |
| 03/27/2026 | $8.18 | $7.96 (-2.69%) | $8.29 | $7.96 | 124.38 K | $197.06 M |
| 03/26/2026 | $8.30 | $8.27 (-0.36%) | $8.40 | $8.21 | 57.70 K | $204.74 M |
| 03/25/2026 | $8.50 | $8.31 (-2.24%) | $8.53 | $8.26 | 46.54 K | $205.73 M |
| 03/24/2026 | $8.25 | $8.29 (0.48%) | $8.42 | $8.25 | 52.70 K | $205.23 M |
| 03/23/2026 | $8.26 | $8.35 (1.09%) | $8.44 | $8.26 | 78.97 K | $206.72 M |
| 03/20/2026 | $8.42 | $8.10 (-3.8%) | $8.49 | $8.08 | 725.60 K | $200.53 M |
| 03/19/2026 | $8.30 | $8.40 (1.2%) | $8.50 | $8.28 | 88.49 K | $207.96 M |
| 03/18/2026 | $8.37 | $8.36 (-0.12%) | $8.40 | $8.29 | 56.60 K | $206.97 M |
| 03/17/2026 | $8.31 | $8.38 (0.84%) | $8.44 | $8.31 | 52.18 K | $207.46 M |
| 03/16/2026 | $8.26 | $8.31 (0.61%) | $8.38 | $8.25 | 56.22 K | $205.73 M |
| 03/13/2026 | $8.34 | $8.20 (-1.68%) | $8.36 | $8.15 | 53.67 K | $203.01 M |
| 03/12/2026 | $8.35 | $8.32 (-0.36%) | $8.40 | $8.29 | 67.04 K | $205.98 M |
| 03/11/2026 | $8.49 | $8.44 (-0.59%) | $8.49 | $8.38 | 56.00 K | $208.95 M |
| 03/10/2026 | $8.45 | $8.46 (0.12%) | $8.59 | $8.36 | 70.14 K | $209.44 M |
| 03/09/2026 | $8.50 | $8.49 (-0.12%) | $8.57 | $8.28 | 70.51 K | $210.19 M |
| 03/06/2026 | $8.54 | $8.60 (0.7%) | $8.65 | $8.47 | 76.41 K | $212.91 M |
| 03/05/2026 | $8.56 | $8.64 (0.93%) | $8.68 | $8.55 | 59.80 K | $213.90 M |
| 03/04/2026 | $8.66 | $8.64 (-0.23%) | $8.75 | $8.57 | 106.71 K | $213.90 M |
| 03/03/2026 | $8.65 | $8.64 (-0.12%) | $8.70 | $8.50 | 80.20 K | $213.90 M |
| 03/02/2026 | $8.43 | $8.71 (3.32%) | $8.81 | $8.41 | 142.14 K | $215.63 M |
| 02/27/2026 | $8.59 | $8.58 (-0.12%) | $8.62 | $8.38 | 122.21 K | $212.41 M |
| 02/26/2026 | $8.42 | $8.58 (1.9%) | $8.60 | $8.41 | 93.20 K | $212.41 M |
| 02/25/2026 | $8.48 | $8.32 (-1.89%) | $8.68 | $8.20 | 76.71 K | $205.98 M |
| 02/24/2026 | $8.39 | $8.34 (-0.6%) | $8.48 | $8.29 | 72.60 K | $206.47 M |
| 02/23/2026 | $8.55 | $8.32 (-2.69%) | $8.65 | $8.31 | 151.11 K | $205.98 M |
| 02/20/2026 | $8.71 | $8.63 (-0.92%) | $8.74 | $8.62 | 163.01 K | $198.87 M |
| 02/19/2026 | $9.12 | $9.00 (-1.32%) | $9.12 | $8.91 | 289.46 K | $207.39 M |
| 02/18/2026 | $9.13 | $9.07 (-0.66%) | $9.20 | $9.07 | 95.73 K | $209.01 M |
| 02/17/2026 | $9.11 | $9.14 (0.33%) | $9.20 | $9.05 | 79.63 K | $210.62 M |
| 02/13/2026 | $8.98 | $9.12 (1.56%) | $9.22 | $8.98 | 88.77 K | $210.16 M |
| 02/12/2026 | $9.01 | $8.97 (-0.44%) | $9.04 | $8.90 | 59.54 K | $206.70 M |
| 02/11/2026 | $9.01 | $8.92 (-1%) | $9.03 | $8.92 | 32.63 K | $205.55 M |
| 02/10/2026 | $8.96 | $8.95 (-0.11%) | $9.05 | $8.94 | 62.54 K | $206.24 M |
| 02/09/2026 | $8.96 | $8.90 (-0.67%) | $8.98 | $8.76 | 83.27 K | $205.09 M |
| 02/06/2026 | $8.84 | $8.93 (1.02%) | $8.97 | $8.84 | 65.00 K | $205.78 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.
