-
5 DAY PERFORMANCE
-4.80% -
1 MONTH PERFORMANCE
-3.81% -
3 MONTH PERFORMANCE
-22.51% -
6 MONTH PERFORMANCE
-23.46% -
YEAR-TO-DATE PERFORMANCE
-11.98% -
1 YEAR PERFORMANCE
-5.47%
Angel Oak Mortgage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.26 | $9.33 (0.76%) | $9.33 | $9.21 | 10,683 | |
| 11/20/2024 | $9.34 | $9.25 (-0.96%) | $9.38 | $9.18 | 76,053 | $219.75 M |
| 11/19/2024 | $9.32 | $9.37 (0.54%) | $9.42 | $9.20 | 157,000 | $222.60 M |
| 11/18/2024 | $9.86 | $9.79 (-0.71%) | $9.89 | $9.72 | 192,100 | $232.58 M |
| 11/15/2024 | $9.91 | $9.80 (-1.11%) | $9.91 | $9.71 | 94,400 | $232.82 M |
| 11/14/2024 | $10.05 | $9.86 (-1.89%) | $10.05 | $9.86 | 90,300 | $234.24 M |
| 11/13/2024 | $10.05 | $10.02 (-0.3%) | $10.11 | $9.93 | 102,622 | $238.05 M |
| 11/12/2024 | $9.92 | $9.91 (-0.1%) | $9.95 | $9.80 | 88,651 | $235.43 M |
| 11/11/2024 | $9.88 | $9.94 (0.61%) | $9.96 | $9.87 | 157,856 | $236.14 M |
| 11/08/2024 | $9.61 | $9.81 (2.08%) | $9.81 | $9.58 | 179,500 | $239.81 M |
| 11/07/2024 | $9.52 | $9.54 (0.21%) | $9.73 | $9.44 | 141,218 | $233.21 M |
| 11/06/2024 | $9.04 | $9.55 (5.64%) | $9.61 | $9.04 | 288,427 | $233.45 M |
| 11/05/2024 | $9.14 | $9.04 (-1.09%) | $9.14 | $8.89 | 116,412 | $220.98 M |
| 11/04/2024 | $8.95 | $9.13 (2.01%) | $9.14 | $8.88 | 76,781 | $223.18 M |
| 11/01/2024 | $9.07 | $8.96 (-1.21%) | $9.07 | $8.90 | 145,224 | $222.30 M |
| 10/31/2024 | $9.18 | $9.02 (-1.74%) | $9.22 | $9.02 | 76,009 | $223.79 M |
| 10/30/2024 | $9.15 | $9.18 (0.33%) | $9.28 | $9.10 | 92,100 | $227.76 M |
| 10/29/2024 | $9.17 | $9.12 (-0.55%) | $9.22 | $9.10 | 120,300 | $226.27 M |
| 10/28/2024 | $9.38 | $9.25 (-1.39%) | $9.38 | $9.23 | 96,100 | $229.49 M |
| 10/25/2024 | $9.51 | $9.34 (-1.79%) | $9.62 | $9.30 | 79,067 | $231.73 M |
| 10/24/2024 | $9.55 | $9.42 (-1.36%) | $9.55 | $9.40 | 112,600 | $233.71 M |
| 10/23/2024 | $9.62 | $9.51 (-1.14%) | $9.62 | $9.39 | 92,235 | $235.94 M |
| 10/22/2024 | $9.72 | $9.66 (-0.62%) | $9.77 | $9.54 | 79,647 | $239.66 M |
| 10/21/2024 | $9.95 | $9.70 (-2.51%) | $10.06 | $9.68 | 152,324 | $240.66 M |
| 10/18/2024 | $9.86 | $9.79 (-0.71%) | $9.86 | $9.76 | 94,348 | $242.89 M |
| 10/17/2024 | $10.03 | $9.84 (-1.89%) | $10.03 | $9.84 | 38,200 | $244.13 M |
| 10/16/2024 | $9.98 | $9.97 (-0.1%) | $10.07 | $9.94 | 85,442 | $247.36 M |
| 10/15/2024 | $9.88 | $9.93 (0.51%) | $10.05 | $9.88 | 80,105 | $246.36 M |
| 10/14/2024 | $9.93 | $9.88 (-0.5%) | $9.93 | $9.82 | 45,612 | $245.12 M |
| 10/11/2024 | $9.98 | $9.90 (-0.8%) | $9.98 | $9.86 | 44,635 | $245.62 M |
| 10/10/2024 | $9.80 | $9.88 (0.82%) | $9.89 | $9.80 | 64,712 | $245.12 M |
| 10/09/2024 | $9.94 | $9.88 (-0.6%) | $10.01 | $9.85 | 71,900 | $245.12 M |
| 10/08/2024 | $10.02 | $9.99 (-0.3%) | $10.04 | $9.94 | 61,900 | $247.85 M |
| 10/07/2024 | $10.26 | $10.00 (-2.53%) | $10.26 | $9.96 | 61,800 | $248.10 M |
| 10/04/2024 | $10.26 | $10.26 (0%) | $10.41 | $10.20 | 123,629 | $254.55 M |
| 10/03/2024 | $10.22 | $10.23 (0.1%) | $10.26 | $10.12 | 81,300 | $253.81 M |
| 10/02/2024 | $10.37 | $10.23 (-1.35%) | $10.44 | $10.23 | 64,600 | $253.81 M |
| 10/01/2024 | $10.40 | $10.36 (-0.38%) | $10.46 | $10.23 | 86,000 | $257.03 M |
| 09/30/2024 | $10.34 | $10.43 (0.87%) | $10.47 | $10.27 | 153,148 | $258.77 M |
| 09/27/2024 | $10.38 | $10.33 (-0.48%) | $10.46 | $10.28 | 82,416 | $256.29 M |
| 09/26/2024 | $10.29 | $10.28 (-0.1%) | $10.31 | $10.23 | 50,700 | $255.05 M |
| 09/25/2024 | $10.38 | $10.23 (-1.45%) | $10.42 | $10.21 | 85,728 | $253.81 M |
| 09/24/2024 | $10.41 | $10.43 (0.19%) | $10.58 | $10.36 | 98,800 | $258.77 M |
| 09/23/2024 | $10.61 | $10.37 (-2.26%) | $10.66 | $10.37 | 101,200 | $257.28 M |
| 09/20/2024 | $10.48 | $10.59 (1.05%) | $10.65 | $10.48 | 658,559 | $262.74 M |
| 09/19/2024 | $10.57 | $10.57 (0%) | $10.78 | $10.49 | 151,538 | $262.24 M |
| 09/18/2024 | $10.56 | $10.44 (-1.14%) | $10.78 | $10.44 | 156,629 | $259.02 M |
| 09/17/2024 | $10.49 | $10.52 (0.29%) | $10.68 | $10.00 | 651,522 | $261.00 M |
| 09/16/2024 | $10.49 | $10.40 (-0.86%) | $10.50 | $10.31 | 112,601 | $258.02 M |
| 09/13/2024 | $10.47 | $10.43 (-0.38%) | $10.49 | $10.37 | 83,435 | $258.77 M |
| 09/12/2024 | $10.31 | $10.40 (0.87%) | $10.40 | $10.26 | 65,100 | $258.02 M |
| 09/11/2024 | $10.37 | $10.26 (-1.06%) | $10.40 | $10.20 | 95,934 | $254.55 M |
| 09/10/2024 | $10.32 | $10.43 (1.07%) | $10.48 | $10.31 | 165,402 | $258.77 M |
| 09/09/2024 | $10.97 | $10.37 (-5.47%) | $10.97 | $10.28 | 173,715 | $257.28 M |
| 09/06/2024 | $11.20 | $10.93 (-2.41%) | $11.20 | $10.92 | 54,152 | $271.17 M |
| 09/05/2024 | $11.08 | $11.09 (0.09%) | $11.15 | $10.97 | 68,362 | $275.14 M |
| 09/04/2024 | $11.20 | $10.99 (-1.87%) | $11.20 | $10.86 | 105,500 | $272.66 M |
| 09/03/2024 | $11.32 | $11.19 (-1.15%) | $11.33 | $11.13 | 78,400 | $277.62 M |
| 08/30/2024 | $11.45 | $11.30 (-1.31%) | $11.45 | $11.17 | 81,949 | $280.35 M |
| 08/29/2024 | $11.49 | $11.35 (-1.22%) | $11.51 | $11.34 | 60,044 | $281.59 M |
| 08/28/2024 | $11.40 | $11.42 (0.18%) | $11.50 | $11.39 | 83,544 | $283.33 M |
| 08/27/2024 | $11.21 | $11.41 (1.78%) | $11.41 | $11.20 | 130,422 | $283.08 M |
| 08/26/2024 | $11.20 | $11.21 (0.09%) | $11.37 | $11.19 | 136,800 | $278.12 M |
| 08/23/2024 | $11.09 | $11.13 (0.36%) | $11.21 | $10.95 | 138,208 | $276.14 M |
| 08/22/2024 | $11.68 | $11.05 (-5.39%) | $11.68 | $11.01 | 197,716 | $274.15 M |
| 08/21/2024 | $12.10 | $12.04 (-0.5%) | $12.14 | $12.02 | 1.25 M | $298.71 M |