5 DAY PERFORMANCE
+8.46%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+1.50%
Angel Oak Mortgage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.78 | $8.84 (0.68%) | $8.90 | $8.78 | 120.14 K | $203.71 M |
| 12/04/2025 | $8.90 | $8.79 (-1.24%) | $8.93 | $8.78 | 90.80 K | $202.55 M |
| 12/03/2025 | $8.81 | $8.91 (1.14%) | $8.91 | $8.81 | 70.57 K | $205.32 M |
| 12/02/2025 | $8.86 | $8.75 (-1.24%) | $8.86 | $8.73 | 76.31 K | $201.63 M |
| 12/01/2025 | $8.73 | $8.89 (1.83%) | $8.96 | $8.73 | 157.30 K | $204.86 M |
| 11/28/2025 | $8.75 | $8.80 (0.57%) | $8.80 | $8.69 | 47.70 K | $202.78 M |
| 11/26/2025 | $8.59 | $8.71 (1.4%) | $8.80 | $8.59 | 140.80 K | $200.71 M |
| 11/25/2025 | $8.36 | $8.60 (2.87%) | $8.63 | $8.36 | 107.72 K | $198.17 M |
| 11/24/2025 | $8.30 | $8.36 (0.72%) | $8.38 | $8.26 | 78.80 K | $192.64 M |
| 11/21/2025 | $8.22 | $8.32 (1.22%) | $8.36 | $8.16 | 102.31 K | $191.72 M |
| 11/20/2025 | $8.30 | $8.18 (-1.45%) | $8.36 | $8.17 | 209.70 K | $188.50 M |
| 11/19/2025 | $8.23 | $8.25 (0.24%) | $8.36 | $8.21 | 175.11 K | $190.11 M |
| 11/18/2025 | $8.60 | $8.29 (-3.6%) | $8.63 | $8.28 | 368.37 K | $191.03 M |
| 11/17/2025 | $8.97 | $8.89 (-0.89%) | $9.05 | $8.86 | 373.55 K | $204.86 M |
| 11/14/2025 | $8.96 | $8.95 (-0.11%) | $8.97 | $8.83 | 117.71 K | $206.24 M |
| 11/13/2025 | $8.90 | $8.96 (0.67%) | $9.13 | $8.86 | 180.22 K | $206.47 M |
| 11/12/2025 | $8.95 | $8.90 (-0.56%) | $8.98 | $8.89 | 69.90 K | $205.09 M |
| 11/11/2025 | $8.68 | $8.92 (2.76%) | $8.94 | $8.67 | 89.30 K | $205.55 M |
| 11/10/2025 | $9.15 | $8.67 (-5.25%) | $9.18 | $8.64 | 274.20 K | $199.79 M |
| 11/07/2025 | $9.08 | $9.03 (-0.55%) | $9.08 | $8.90 | 118.45 K | $208.08 M |
| 11/06/2025 | $9.19 | $9.06 (-1.41%) | $9.48 | $9.05 | 107.90 K | $208.77 M |
| 11/05/2025 | $9.22 | $9.15 (-0.76%) | $9.30 | $9.12 | 91.82 K | $210.85 M |
| 11/04/2025 | $9.04 | $9.17 (1.44%) | $9.17 | $9.01 | 149.40 K | $211.31 M |
| 11/03/2025 | $9.03 | $9.08 (0.55%) | $9.10 | $9.02 | 85.28 K | $209.24 M |
| 10/31/2025 | $9.04 | $9.07 (0.33%) | $9.10 | $9.00 | 69.90 K | $212.79 M |
| 10/30/2025 | $9.08 | $9.07 (-0.11%) | $9.11 | $9.01 | 62.65 K | $212.79 M |
| 10/29/2025 | $9.33 | $9.04 (-3.11%) | $9.38 | $9.03 | 158.41 K | $212.09 M |
| 10/28/2025 | $9.30 | $9.33 (0.32%) | $9.36 | $9.27 | 92.92 K | $218.89 M |
| 10/27/2025 | $9.40 | $9.26 (-1.49%) | $9.43 | $9.24 | 92.40 K | $217.25 M |
| 10/24/2025 | $9.36 | $9.36 (0%) | $9.45 | $9.34 | 78.00 K | $219.59 M |
| 10/23/2025 | $9.43 | $9.30 (-1.38%) | $9.43 | $9.28 | 40.74 K | $218.19 M |
| 10/22/2025 | $9.34 | $9.41 (0.75%) | $9.46 | $9.32 | 148.20 K | $220.77 M |
| 10/21/2025 | $9.18 | $9.30 (1.31%) | $9.34 | $9.18 | 84.94 K | $218.19 M |
| 10/20/2025 | $9.14 | $9.30 (1.75%) | $9.30 | $9.10 | 46.10 K | $218.19 M |
| 10/17/2025 | $9.20 | $9.09 (-1.2%) | $9.32 | $9.09 | 66.25 K | $213.26 M |
| 10/16/2025 | $9.28 | $9.26 (-0.22%) | $9.36 | $9.14 | 120.40 K | $217.25 M |
| 10/15/2025 | $9.26 | $9.30 (0.43%) | $9.30 | $9.24 | 81.42 K | $218.19 M |
| 10/14/2025 | $9.02 | $9.23 (2.33%) | $9.25 | $9.02 | 38.90 K | $216.54 M |
| 10/13/2025 | $9.05 | $9.11 (0.66%) | $9.11 | $8.98 | 100.20 K | $213.73 M |
| 10/10/2025 | $9.20 | $9.00 (-2.17%) | $9.27 | $9.00 | 126.72 K | $211.15 M |
| 10/09/2025 | $9.42 | $9.19 (-2.44%) | $9.42 | $9.19 | 59.02 K | $215.60 M |
| 10/08/2025 | $9.36 | $9.39 (0.32%) | $9.39 | $9.30 | 51.93 K | $220.30 M |
| 10/07/2025 | $9.41 | $9.32 (-0.96%) | $9.41 | $9.32 | 54.25 K | $218.65 M |
| 10/06/2025 | $9.49 | $9.40 (-0.95%) | $9.50 | $9.37 | 71.97 K | $220.53 M |
| 10/03/2025 | $9.52 | $9.49 (-0.32%) | $9.60 | $9.46 | 50.05 K | $222.64 M |
| 10/02/2025 | $9.48 | $9.45 (-0.32%) | $9.50 | $9.36 | 60.80 K | $221.70 M |
| 10/01/2025 | $9.35 | $9.45 (1.07%) | $9.48 | $9.34 | 68.47 K | $221.70 M |
| 09/30/2025 | $9.38 | $9.37 (-0.11%) | $9.40 | $9.29 | 95.12 K | $219.83 M |
| 09/29/2025 | $9.46 | $9.42 (-0.42%) | $9.51 | $9.31 | 160.60 K | $221.00 M |
| 09/26/2025 | $9.49 | $9.44 (-0.53%) | $9.57 | $9.40 | 72.51 K | $221.47 M |
| 09/25/2025 | $9.54 | $9.47 (-0.73%) | $9.54 | $9.40 | 76.40 K | $222.17 M |
| 09/24/2025 | $9.55 | $9.56 (0.1%) | $9.63 | $9.49 | 70.51 K | $224.29 M |
| 09/23/2025 | $9.64 | $9.57 (-0.73%) | $9.70 | $9.53 | 112.62 K | $224.52 M |
| 09/22/2025 | $9.74 | $9.61 (-1.33%) | $9.82 | $9.61 | 235.50 K | $225.46 M |
| 09/19/2025 | $9.76 | $9.80 (0.41%) | $9.84 | $9.74 | 279.75 K | $229.92 M |
| 09/18/2025 | $9.81 | $9.73 (-0.82%) | $9.81 | $9.64 | 102.53 K | $228.27 M |
| 09/17/2025 | $9.73 | $9.73 (0%) | $9.88 | $9.66 | 193.14 K | $228.27 M |
| 09/16/2025 | $9.83 | $9.68 (-1.53%) | $9.84 | $9.67 | 111.30 K | $227.10 M |
| 09/15/2025 | $9.80 | $9.83 (0.31%) | $9.87 | $9.71 | 102.21 K | $230.62 M |
| 09/12/2025 | $9.82 | $9.76 (-0.61%) | $9.83 | $9.73 | 79.20 K | $228.98 M |
| 09/11/2025 | $9.75 | $9.84 (0.92%) | $9.85 | $9.73 | 147.50 K | $230.85 M |
| 09/10/2025 | $9.84 | $9.75 (-0.91%) | $9.93 | $9.61 | 96.60 K | $228.74 M |
| 09/09/2025 | $9.95 | $9.81 (-1.41%) | $10.09 | $9.80 | 176.60 K | $230.15 M |
| 09/08/2025 | $10.13 | $9.96 (-1.68%) | $10.14 | $9.92 | 166.57 K | $233.67 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.
