5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
+1.63%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
+0.67%
Angel Oak Mortgage REIT, Inc. 9 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.75 | $25.60 (-0.58%) | $25.75 | $25.60 | 3.80 K | $589.92 M |
| 01/08/2026 | $25.60 | $25.61 (0.04%) | $25.64 | $25.60 | 2.20 K | $590.15 M |
| 01/07/2026 | $25.50 | $25.63 (0.51%) | $25.72 | $25.50 | 7.70 K | $590.61 M |
| 01/06/2026 | $25.64 | $25.62 (-0.08%) | $25.70 | $25.45 | 11.30 K | $590.38 M |
| 01/05/2026 | $25.60 | $25.72 (0.47%) | $25.81 | $25.60 | 7.00 K | $592.68 M |
| 01/02/2026 | $25.70 | $25.69 (-0.04%) | $25.70 | $25.56 | 4.90 K | $591.99 M |
| 12/31/2025 | $25.40 | $25.53 (0.51%) | $25.60 | $25.31 | 14.80 K | $588.30 M |
| 12/30/2025 | $25.50 | $25.46 (-0.16%) | $25.50 | $25.31 | 6.80 K | $586.69 M |
| 12/29/2025 | $25.40 | $25.34 (-0.24%) | $25.40 | $25.30 | 8.53 K | $583.92 M |
| 12/26/2025 | $25.37 | $25.29 (-0.32%) | $25.41 | $25.29 | 3.90 K | $582.77 M |
| 12/24/2025 | $25.32 | $25.36 (0.16%) | $25.38 | $25.23 | 4.90 K | $584.39 M |
| 12/23/2025 | $25.35 | $25.22 (-0.51%) | $25.47 | $25.20 | 9.00 K | $581.16 M |
| 12/22/2025 | $25.40 | $25.39 (-0.04%) | $25.45 | $25.25 | 6.82 K | $585.08 M |
| 12/19/2025 | $25.33 | $25.40 (0.28%) | $25.41 | $25.33 | 3.50 K | $585.31 M |
| 12/18/2025 | $25.27 | $25.33 (0.24%) | $25.37 | $25.27 | 3.11 K | |
| 12/17/2025 | $25.33 | $25.28 (-0.2%) | $25.33 | $25.23 | 9.00 K | |
| 12/16/2025 | $25.26 | $25.28 (0.08%) | $25.28 | $25.26 | 1.10 K | |
| 12/15/2025 | $25.33 | $25.26 (-0.28%) | $25.37 | $25.26 | 3.40 K | |
| 12/12/2025 | $25.30 | $25.28 (-0.08%) | $25.34 | $25.26 | 2.30 K | |
| 12/11/2025 | $25.32 | $25.26 (-0.24%) | $25.33 | $25.26 | 2.14 K | |
| 12/10/2025 | $25.11 | $25.10 (-0.04%) | $25.19 | $25.05 | 6.72 K | |
| 12/09/2025 | $25.19 | $25.08 (-0.44%) | $25.23 | $25.08 | 6.62 K | |
| 12/08/2025 | $25.23 | $25.18 (-0.2%) | $25.27 | $25.13 | 6.15 K | |
| 12/05/2025 | $25.31 | $25.22 (-0.36%) | $25.35 | $25.22 | 3.20 K | |
| 12/04/2025 | $25.19 | $25.22 (0.12%) | $25.26 | $25.08 | 12.31 K | |
| 12/03/2025 | $25.24 | $25.24 (0%) | $25.35 | $25.24 | 1.40 K | |
| 12/02/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 300 | |
| 12/01/2025 | $25.33 | $25.17 (-0.63%) | $25.50 | $25.17 | 5.20 K | |
| 11/28/2025 | $25.10 | $25.26 (0.64%) | $25.50 | $25.10 | 3.14 K | |
| 11/26/2025 | $25.17 | $25.20 (0.12%) | $25.30 | $25.17 | 1.43 K | |
| 11/25/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.13 | 3.90 K | |
| 11/24/2025 | $25.06 | $25.09 (0.12%) | $25.16 | $25.00 | 7.83 K | |
| 11/21/2025 | $24.93 | $25.06 (0.52%) | $25.09 | $24.93 | 6.00 K | |
| 11/20/2025 | $25.03 | $25.00 (-0.12%) | $25.08 | $24.95 | 12.70 K | |
| 11/19/2025 | $25.10 | $25.09 (-0.04%) | $25.10 | $25.05 | 3.50 K | |
| 11/18/2025 | $25.07 | $25.09 (0.08%) | $25.10 | $25.02 | 11.70 K | |
| 11/17/2025 | $25.06 | $25.05 (-0.04%) | $25.07 | $24.94 | 5.60 K | |
| 11/14/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.03 | 6.80 K | |
| 11/13/2025 | $25.06 | $25.05 (-0.04%) | $25.06 | $25.04 | 2.40 K | |
| 11/12/2025 | $25.05 | $25.05 (0%) | $25.06 | $25.03 | 9.30 K | |
| 11/11/2025 | $25.05 | $25.05 (0%) | $25.10 | $25.05 | 5.40 K | |
| 11/10/2025 | $25.03 | $25.05 (0.08%) | $25.06 | $25.03 | 4.60 K | |
| 11/07/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.02 | 2.70 K | |
| 11/06/2025 | $25.05 | $25.05 (0%) | $25.10 | $25.04 | 12.40 K | |
| 11/05/2025 | $25.04 | $25.05 (0.04%) | $25.05 | $25.04 | 5.30 K | |
| 11/04/2025 | $25.04 | $25.05 (0.04%) | $25.05 | $25.04 | 3.80 K | |
| 11/03/2025 | $25.03 | $25.05 (0.08%) | $25.05 | $25.01 | 5.80 K | |
| 10/31/2025 | $25.05 | $25.03 (-0.08%) | $25.05 | $25.00 | 1.70 K | |
| 10/30/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.95 | 6.70 K | |
| 10/29/2025 | $25.00 | $24.90 (-0.4%) | $25.04 | $24.88 | 9.80 K | |
| 10/28/2025 | $25.01 | $25.00 (-0.04%) | $25.02 | $24.95 | 10.00 K | |
| 10/27/2025 | $25.00 | $25.03 (0.12%) | $25.04 | $25.00 | 24.40 K | |
| 10/24/2025 | $25.05 | $24.98 (-0.28%) | $25.08 | $24.98 | 9.80 K | |
| 10/23/2025 | $25.07 | $25.11 (0.16%) | $25.12 | $25.06 | 10.30 K | |
| 10/22/2025 | $24.99 | $25.06 (0.28%) | $25.07 | $24.99 | 7.20 K | |
| 10/21/2025 | $24.96 | $25.01 (0.2%) | $25.07 | $24.95 | 11.70 K | |
| 10/20/2025 | $24.92 | $24.90 (-0.08%) | $24.94 | $24.84 | 11.40 K | |
| 10/17/2025 | $24.90 | $24.89 (-0.04%) | $24.98 | $24.63 | 14.90 K | |
| 10/16/2025 | $24.88 | $24.89 (0.04%) | $25.05 | $24.82 | 11.90 K | |
| 10/15/2025 | $24.88 | $24.86 (-0.08%) | $25.05 | $24.82 | 28.20 K | |
| 10/14/2025 | $25.45 | $25.43 (-0.08%) | $25.49 | $25.39 | 2.90 K | |
| 10/13/2025 | $25.20 | $25.43 (0.91%) | $25.46 | $25.20 | 14.90 K |
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.