5 DAY PERFORMANCE
+5.60%
1 MONTH PERFORMANCE
-18.94%
3 MONTH PERFORMANCE
-21.43%
6 MONTH PERFORMANCE
-19.10%
YEAR-TO-DATE PERFORMANCE
-14.66%
1 YEAR PERFORMANCE
-29.35%
Angel Oak Mortgage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.74 | $7.91 (2.2%) | $7.97 | $7.74 | 47,484 | $185.02 M |
| 04/16/2025 | $7.83 | $7.76 (-0.89%) | $7.88 | $7.74 | 54,900 | $181.51 M |
| 04/15/2025 | $7.72 | $7.81 (1.17%) | $7.95 | $7.72 | 69,200 | $182.68 M |
| 04/14/2025 | $7.64 | $7.77 (1.7%) | $7.89 | $7.61 | 126,846 | $181.74 M |
| 04/11/2025 | $7.65 | $7.50 (-1.96%) | $7.68 | $7.36 | 153,506 | $175.43 M |
| 04/10/2025 | $7.95 | $7.62 (-4.15%) | $7.97 | $7.48 | 133,000 | $178.23 M |
| 04/09/2025 | $7.53 | $8.03 (6.64%) | $8.19 | $7.39 | 309,821 | $187.82 M |
| 04/08/2025 | $8.09 | $7.66 (-5.32%) | $8.26 | $7.59 | 149,930 | $179.17 M |
| 04/07/2025 | $8.20 | $7.85 (-4.27%) | $8.37 | $7.60 | 314,912 | $183.61 M |
| 04/04/2025 | $8.91 | $8.43 (-5.39%) | $8.99 | $8.30 | 217,138 | $197.18 M |
| 04/03/2025 | $9.11 | $9.09 (-0.22%) | $9.20 | $8.96 | 130,167 | $212.62 M |
| 04/02/2025 | $9.35 | $9.31 (-0.43%) | $9.40 | $9.30 | 66,200 | $217.76 M |
| 04/01/2025 | $9.50 | $9.40 (-1.05%) | $9.55 | $9.35 | 84,305 | $219.87 M |
| 03/31/2025 | $9.50 | $9.53 (0.32%) | $9.65 | $9.50 | 108,840 | $222.91 M |
| 03/28/2025 | $9.70 | $9.57 (-1.34%) | $9.70 | $9.52 | 80,316 | $223.84 M |
| 03/27/2025 | $9.65 | $9.68 (0.31%) | $9.73 | $9.62 | 52,244 | $226.42 M |
| 03/26/2025 | $9.69 | $9.63 (-0.62%) | $9.69 | $9.56 | 54,718 | $225.25 M |
| 03/25/2025 | $9.77 | $9.68 (-0.92%) | $9.84 | $9.66 | 55,900 | $226.42 M |
| 03/24/2025 | $9.75 | $9.76 (0.1%) | $9.83 | $9.70 | 77,200 | $228.29 M |
| 03/21/2025 | $9.80 | $9.68 (-1.22%) | $9.84 | $9.66 | 165,684 | $226.42 M |
| 03/20/2025 | $9.70 | $9.81 (1.13%) | $9.87 | $9.70 | 83,594 | $229.46 M |
| 03/19/2025 | $9.73 | $9.79 (0.62%) | $9.82 | $9.71 | 105,837 | $228.99 M |
| 03/18/2025 | $9.65 | $9.77 (1.24%) | $9.78 | $9.58 | 91,231 | $228.52 M |
| 03/17/2025 | $9.61 | $9.65 (0.42%) | $9.69 | $9.60 | 90,929 | $225.71 M |
| 03/14/2025 | $9.60 | $9.65 (0.52%) | $9.68 | $9.57 | 68,100 | $225.71 M |
| 03/13/2025 | $9.66 | $9.54 (-1.24%) | $9.72 | $9.46 | 100,000 | $223.14 M |
| 03/12/2025 | $9.69 | $9.61 (-0.83%) | $9.70 | $9.52 | 76,059 | $224.78 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 |
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.
