5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+4.31%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
-6.81%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $224.55 M |
| 04/29/2026 | $9.13 | $9.03 (-1.1%) | $9.15 | $9.00 | 46.03 K | $223.56 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 | $226.78 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 | $222.57 M |
| 04/20/2026 | $9.09 | $9.12 (0.33%) | $9.16 | $9.09 | 72.63 K | $225.79 M |
| 04/17/2026 | $9.00 | $9.16 (1.78%) | $9.22 | $9.00 | 118.21 K | $226.78 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 | $220.84 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 | $204.25 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 | $203.51 M |
| 03/30/2026 | $8.05 | $8.17 (1.49%) | $8.22 | $8.00 | 48.83 K | $202.27 M |
| 03/27/2026 | $8.18 | $7.96 (-2.69%) | $8.29 | $7.96 | 124.38 K | $197.07 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 | $205.24 M |
| 03/23/2026 | $8.26 | $8.35 (1.09%) | $8.44 | $8.26 | 78.97 K | $206.72 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.
