5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
+1.56%
Angel Oak Mortgage REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $25.34 | $25.40 (0.24%) | $25.40 | $25.34 | 901 | |
| 08/13/2026 | $25.15 | $25.40 (0.99%) | $25.40 | $25.08 | 15.70 K | $608.46 M |
| 08/12/2026 | $25.14 | $25.04 (-0.4%) | $25.14 | $25.01 | 1.90 K | $599.84 M |
| 08/11/2026 | $25.14 | $25.07 (-0.28%) | $25.14 | $25.07 | 846 | $600.56 M |
| 08/10/2026 | $25.03 | $25.10 (0.28%) | $25.13 | $25.00 | 2.50 K | $601.28 M |
| 08/07/2026 | $24.98 | $25.03 (0.2%) | $25.03 | $24.96 | 3.71 K | $599.60 M |
| 08/06/2026 | $25.10 | $25.00 (-0.4%) | $25.10 | $25.00 | 1.12 K | $598.88 M |
| 08/05/2026 | $25.12 | $25.09 (-0.12%) | $25.14 | $25.05 | 5.40 K | $601.04 M |
| 08/04/2026 | $24.95 | $25.10 (0.6%) | $25.14 | $24.95 | 16.20 K | $601.28 M |
| 08/03/2026 | $24.84 | $24.95 (0.44%) | $24.99 | $24.84 | 10.82 K | $597.68 M |
| 07/31/2026 | $25.11 | $24.85 (-1.04%) | $25.11 | $24.85 | 6.60 K | $595.29 M |
| 07/30/2026 | $24.97 | $24.94 (-0.12%) | $25.01 | $24.93 | 5.34 K | $617.45 M |
| 07/29/2026 | $24.90 | $25.00 (0.4%) | $25.11 | $24.90 | 3.70 K | $618.93 M |
| 07/28/2026 | $25.01 | $24.90 (-0.44%) | $25.06 | $24.86 | 2.00 K | $616.46 M |
| 07/27/2026 | $24.86 | $24.86 (0%) | $24.87 | $24.80 | 11.80 K | $615.47 M |
| 07/24/2026 | $24.95 | $24.86 (-0.36%) | $24.95 | $24.81 | 6.20 K | $615.47 M |
| 07/23/2026 | $24.97 | $24.95 (-0.08%) | $24.97 | $24.93 | 5.20 K | $617.70 M |
| 07/22/2026 | $25.00 | $24.99 (-0.04%) | $25.01 | $24.93 | 4.92 K | $618.69 M |
| 07/21/2026 | $25.18 | $25.02 (-0.64%) | $25.18 | $24.96 | 4.01 K | $619.43 M |
| 07/20/2026 | $24.97 | $24.99 (0.08%) | $25.11 | $24.97 | 5.70 K | $618.69 M |
| 07/17/2026 | $25.00 | $25.03 (0.12%) | $25.05 | $25.00 | 4.20 K | $619.68 M |
| 07/16/2026 | $25.00 | $25.05 (0.2%) | $25.07 | $25.00 | 4.82 K | $620.17 M |
| 07/15/2026 | $25.05 | $25.00 (-0.2%) | $25.06 | $24.99 | 5.90 K | $618.93 M |
| 07/14/2026 | $25.71 | $25.50 (-0.82%) | $25.72 | $25.45 | 12.90 K | $631.31 M |
| 07/13/2026 | $25.48 | $25.49 (0.04%) | $25.59 | $25.45 | 4.40 K | $631.06 M |
| 07/10/2026 | $25.48 | $25.48 (0%) | $25.65 | $25.45 | 7.50 K | $630.82 M |
| 07/09/2026 | $25.44 | $25.48 (0.16%) | $25.48 | $25.44 | 938 | $630.82 M |
| 07/08/2026 | $25.45 | $25.43 (-0.08%) | $25.47 | $25.40 | 6.20 K | $629.58 M |
| 07/07/2026 | $25.39 | $25.45 (0.24%) | $25.47 | $25.39 | 6.90 K | $630.07 M |
| 07/06/2026 | $25.39 | $25.42 (0.12%) | $25.47 | $25.39 | 8.00 K | $629.33 M |
| 07/02/2026 | $25.41 | $25.41 (0%) | $25.53 | $25.41 | 1.30 K | $629.08 M |
| 07/01/2026 | $25.42 | $25.41 (-0.04%) | $25.57 | $25.32 | 5.70 K | $629.08 M |
| 06/30/2026 | $25.33 | $25.33 (0%) | $25.35 | $25.33 | 1.30 K | $627.10 M |
| 06/29/2026 | $25.30 | $25.33 (0.12%) | $25.33 | $25.30 | 2.73 K | $627.10 M |
| 06/26/2026 | $25.25 | $25.24 (-0.04%) | $25.33 | $25.24 | 7.20 K | $624.88 M |
| 06/25/2026 | $25.10 | $25.25 (0.6%) | $25.25 | $24.90 | 6.50 K | $625.12 M |
| 06/24/2026 | $25.16 | $25.19 (0.12%) | $25.20 | $25.16 | 2.62 K | $623.64 M |
| 06/23/2026 | $25.02 | $25.16 (0.56%) | $25.16 | $25.02 | 1.40 K | $622.89 M |
| 06/22/2026 | $25.03 | $25.09 (0.24%) | $25.16 | $25.03 | 3.80 K | $621.16 M |
| 06/18/2026 | $25.06 | $25.09 (0.12%) | $25.09 | $25.03 | 3.20 K | $621.16 M |
| 06/17/2026 | $25.01 | $25.09 (0.32%) | $25.10 | $25.01 | 800 | $621.16 M |
| 06/16/2026 | $24.95 | $25.11 (0.64%) | $25.16 | $24.95 | 5.60 K | $621.66 M |
| 06/15/2026 | $24.94 | $24.91 (-0.12%) | $24.95 | $24.90 | 2.40 K | $616.71 M |
| 06/12/2026 | $24.99 | $24.85 (-0.56%) | $25.08 | $24.85 | 5.10 K | $615.22 M |
| 06/11/2026 | $25.04 | $24.88 (-0.64%) | $25.04 | $24.88 | 6.00 K | $615.96 M |
| 06/10/2026 | $25.04 | $25.04 (0%) | $25.04 | $25.02 | 2.40 K | $619.92 M |
| 06/09/2026 | $25.07 | $25.04 (-0.12%) | $25.07 | $25.02 | 2.90 K | $619.92 M |
| 06/08/2026 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 300 | $620.72 M |
| 06/05/2026 | $25.11 | $24.98 (-0.52%) | $25.13 | $24.90 | 5.11 K | $618.44 M |
| 06/04/2026 | $25.10 | $25.16 (0.24%) | $25.18 | $25.07 | 3.42 K | $622.89 M |
| 06/03/2026 | $24.95 | $25.04 (0.36%) | $25.04 | $24.94 | 4.33 K | $619.92 M |
| 06/02/2026 | $24.96 | $24.98 (0.08%) | $25.03 | $24.91 | 7.41 K | $618.44 M |
| 06/01/2026 | $25.03 | $25.05 (0.08%) | $25.08 | $24.90 | 7.50 K | $620.17 M |
| 05/29/2026 | $25.25 | $25.02 (-0.91%) | $25.29 | $25.02 | 3.24 K | $619.43 M |
| 05/28/2026 | $25.14 | $25.15 (0.04%) | $25.15 | $25.12 | 2.15 K | $622.65 M |
| 05/27/2026 | $25.20 | $25.08 (-0.48%) | $25.20 | $25.08 | 2.50 K | $620.91 M |
| 05/26/2026 | $25.10 | $25.01 (-0.36%) | $25.20 | $24.95 | 2.60 K | $619.18 M |
| 05/22/2026 | $25.00 | $25.10 (0.4%) | $25.10 | $25.00 | 2.91 K | $621.41 M |
| 05/21/2026 | $25.05 | $25.07 (0.08%) | $25.10 | $25.04 | 3.30 K | $620.67 M |
| 05/20/2026 | $25.03 | $24.92 (-0.44%) | $25.09 | $24.92 | 16.30 K | $616.95 M |
| 05/19/2026 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.00 | 2.50 K | $619.68 M |
| 05/18/2026 | $25.19 | $25.10 (-0.36%) | $25.19 | $25.10 | 1.20 K | $621.41 M |
| 05/15/2026 | $25.25 | $25.09 (-0.63%) | $25.25 | $25.00 | 2.00 K | $621.16 M |
| 05/14/2026 | $25.16 | $25.07 (-0.36%) | $25.16 | $25.05 | 9.70 K | $620.67 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.
