5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
-6.85%
3 MONTH PERFORMANCE
+5.98%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
+6.90%
1 YEAR PERFORMANCE
-3.88%
Angel Oak Mortgage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.69 | $9.61 (-0.83%) | $9.70 | $9.52 | 76,021 | $225.01 M |
| 03/11/2025 | $9.67 | $9.59 (-0.83%) | $9.67 | $9.45 | 244,393 | $224.31 M |
| 03/10/2025 | $9.68 | $9.64 (-0.41%) | $9.88 | $9.54 | 126,462 | $225.48 M |
| 03/07/2025 | $9.61 | $9.73 (1.25%) | $9.79 | $9.61 | 90,500 | $227.58 M |
| 03/06/2025 | $9.79 | $9.58 (-2.15%) | $9.88 | $9.55 | 179,149 | $224.08 M |
| 03/05/2025 | $9.84 | $9.83 (-0.1%) | $10.01 | $9.70 | 130,725 | $229.92 M |
| 03/04/2025 | $9.50 | $9.81 (3.26%) | $10.10 | $9.45 | 346,871 | $229.46 M |
| 03/03/2025 | $9.93 | $9.56 (-3.73%) | $9.99 | $9.40 | 456,446 | $223.61 M |
| 02/28/2025 | $9.92 | $9.97 (0.5%) | $9.97 | $9.76 | 202,758 | $233.20 M |
| 02/27/2025 | $9.94 | $9.91 (-0.3%) | $10.04 | $9.85 | 81,300 | $235.43 M |
| 02/26/2025 | $9.94 | $9.92 (-0.2%) | $10.09 | $9.85 | 269,739 | $235.67 M |
| 02/25/2025 | $9.62 | $9.95 (3.43%) | $10.01 | $9.62 | 161,500 | $236.38 M |
| 02/24/2025 | $9.79 | $9.58 (-2.15%) | $9.79 | $9.44 | 240,718 | $227.59 M |
| 02/21/2025 | $9.74 | $9.73 (-0.1%) | $9.89 | $9.65 | 487,906 | $231.16 M |
| 02/20/2025 | $10.75 | $10.13 (-5.77%) | $10.75 | $10.08 | 753,905 | $240.66 M |
| 02/19/2025 | $10.75 | $10.68 (-0.65%) | $10.75 | $10.54 | 227,016 | $253.73 M |
| 02/18/2025 | $10.61 | $10.72 (1.04%) | $10.86 | $10.61 | 204,551 | $254.68 M |
| 02/14/2025 | $10.82 | $10.57 (-2.31%) | $10.83 | $10.55 | 231,437 | $251.11 M |
| 02/13/2025 | $10.80 | $10.79 (-0.09%) | $10.88 | $10.67 | 122,400 | $256.34 M |
| 02/12/2025 | $10.70 | $10.65 (-0.47%) | $10.76 | $10.59 | 82,634 | $253.01 M |
| 02/11/2025 | $10.68 | $10.73 (0.47%) | $10.79 | $10.64 | 117,903 | $254.91 M |
| 02/10/2025 | $10.59 | $10.65 (0.57%) | $10.83 | $10.52 | 163,244 | $253.01 M |
| 02/07/2025 | $10.37 | $10.49 (1.16%) | $10.53 | $10.29 | 128,837 | $249.21 M |
| 02/06/2025 | $10.40 | $10.34 (-0.58%) | $10.40 | $10.25 | 51,500 | $245.65 M |
| 02/05/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.26 | 46,300 | $245.17 M |
| 02/04/2025 | $10.15 | $10.30 (1.48%) | $10.33 | $10.08 | 60,812 | $244.70 M |
| 02/03/2025 | $10.12 | $10.13 (0.1%) | $10.27 | $10.05 | 78,900 | $240.66 M |
| 01/31/2025 | $10.18 | $10.22 (0.39%) | $10.28 | $10.14 | 55,949 | $242.80 M |
| 01/30/2025 | $10.08 | $10.21 (1.29%) | $10.21 | $10.05 | 40,054 | $242.56 M |
| 01/29/2025 | $10.09 | $10.05 (-0.4%) | $10.16 | $9.98 | 44,100 | $238.76 M |
| 01/28/2025 | $10.09 | $10.11 (0.2%) | $10.17 | $10.08 | 51,450 | $240.18 M |
| 01/27/2025 | $10.18 | $10.11 (-0.69%) | $10.28 | $10.10 | 84,100 | $240.18 M |
| 01/24/2025 | $10.00 | $10.14 (1.4%) | $10.17 | $10.00 | 45,800 | $240.90 M |
| 01/23/2025 | $10.08 | $10.07 (-0.1%) | $10.08 | $9.96 | 35,100 | $239.23 M |
| 01/22/2025 | $10.11 | $10.08 (-0.3%) | $10.12 | $10.08 | 42,805 | $239.47 M |
| 01/21/2025 | $10.16 | $10.11 (-0.49%) | $10.16 | $10.04 | 61,000 | $240.18 M |
| 01/17/2025 | $9.95 | $10.08 (1.31%) | $10.20 | $9.86 | 86,300 | $239.47 M |
| 01/16/2025 | $9.71 | $9.90 (1.96%) | $9.91 | $9.70 | 61,900 | $235.19 M |
| 01/15/2025 | $9.79 | $9.71 (-0.82%) | $9.81 | $9.68 | 49,140 | $230.68 M |
| 01/14/2025 | $9.56 | $9.62 (0.63%) | $9.63 | $9.49 | 37,700 | $228.54 M |
| 01/13/2025 | $9.44 | $9.51 (0.74%) | $9.52 | $9.36 | 53,338 | $225.93 M |
| 01/10/2025 | $9.74 | $9.47 (-2.77%) | $9.74 | $9.46 | 76,419 | $224.98 M |
| 01/08/2025 | $9.73 | $9.79 (0.62%) | $9.89 | $9.56 | 69,900 | $232.58 M |
| 01/07/2025 | $10.03 | $9.73 (-2.99%) | $10.10 | $9.71 | 111,829 | $231.16 M |
| 01/06/2025 | $9.64 | $9.92 (2.9%) | $10.16 | $9.60 | 184,786 | $235.67 M |
| 01/03/2025 | $9.32 | $9.53 (2.25%) | $9.55 | $9.32 | 50,634 | $226.40 M |
| 01/02/2025 | $9.34 | $9.32 (-0.21%) | $9.41 | $9.27 | 56,500 | $221.42 M |
| 12/31/2024 | $9.16 | $9.28 (1.31%) | $9.29 | $9.13 | 79,525 | $220.47 M |
| 12/30/2024 | $9.25 | $9.12 (-1.41%) | $9.25 | $9.03 | 88,308 | $216.66 M |
| 12/27/2024 | $9.35 | $9.24 (-1.18%) | $9.38 | $9.17 | 118,127 | $219.52 M |
| 12/26/2024 | $9.25 | $9.40 (1.62%) | $9.42 | $9.25 | 71,500 | $223.32 M |
| 12/24/2024 | $9.31 | $9.31 (0%) | $9.33 | $9.23 | 14,600 | $221.18 M |
| 12/23/2024 | $9.24 | $9.28 (0.43%) | $9.33 | $9.12 | 129,248 | $220.47 M |
| 12/20/2024 | $9.13 | $9.19 (0.66%) | $9.42 | $9.09 | 246,039 | $218.33 M |
| 12/19/2024 | $9.23 | $9.20 (-0.33%) | $9.34 | $9.11 | 148,970 | $218.56 M |
| 12/18/2024 | $9.27 | $9.14 (-1.4%) | $9.30 | $8.95 | 214,320 | $217.14 M |
| 12/17/2024 | $9.49 | $9.28 (-2.21%) | $9.54 | $9.27 | 70,209 | $220.47 M |
| 12/16/2024 | $9.42 | $9.57 (1.59%) | $9.74 | $9.42 | 107,300 | $227.35 M |
| 12/13/2024 | $9.43 | $9.45 (0.21%) | $9.47 | $9.33 | 42,033 | $224.50 M |
| 12/12/2024 | $9.36 | $9.36 (0%) | $9.41 | $9.30 | 56,300 | $222.37 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.
