5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+0.45%
3 MONTH PERFORMANCE
-1.11%
6 MONTH PERFORMANCE
-7.58%
YEAR-TO-DATE PERFORMANCE
+3.37%
1 YEAR PERFORMANCE
-6.02%
Angel Oak Mortgage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $8.72 | $8.90 (2.06%) | $8.96 | $8.72 | 108.60 K | $205.09 M |
| 01/08/2026 | $8.57 | $8.74 (1.98%) | $8.80 | $8.57 | 50.70 K | $201.40 M |
| 01/07/2026 | $8.67 | $8.63 (-0.46%) | $8.77 | $8.58 | 84.23 K | $198.87 M |
| 01/06/2026 | $8.60 | $8.62 (0.23%) | $8.66 | $8.57 | 131.93 K | $198.64 M |
| 01/05/2026 | $8.60 | $8.67 (0.81%) | $8.73 | $8.55 | 100.95 K | $199.79 M |
| 01/02/2026 | $8.60 | $8.59 (-0.12%) | $8.64 | $8.54 | 82.70 K | $197.94 M |
| 12/31/2025 | $8.63 | $8.61 (-0.23%) | $8.67 | $8.54 | 412.02 K | $198.41 M |
| 12/30/2025 | $8.62 | $8.68 (0.7%) | $8.70 | $8.60 | 48.80 K | $200.02 M |
| 12/29/2025 | $8.69 | $8.64 (-0.58%) | $8.69 | $8.56 | 75.12 K | $199.10 M |
| 12/26/2025 | $8.70 | $8.67 (-0.34%) | $8.74 | $8.62 | 42.54 K | $199.79 M |
| 12/24/2025 | $8.62 | $8.69 (0.81%) | $8.75 | $8.54 | 49.50 K | $200.25 M |
| 12/23/2025 | $8.73 | $8.63 (-1.15%) | $8.80 | $8.62 | 92.24 K | $198.87 M |
| 12/22/2025 | $8.76 | $8.77 (0.11%) | $8.79 | $8.72 | 65.90 K | $202.09 M |
| 12/19/2025 | $8.86 | $8.71 (-1.69%) | $8.90 | $8.71 | 172.74 K | $200.71 M |
| 12/18/2025 | $8.87 | $8.89 (0.23%) | $8.96 | $8.87 | 69.03 K | $204.86 M |
| 12/17/2025 | $8.68 | $8.80 (1.38%) | $8.89 | $8.68 | 90.42 K | $202.78 M |
| 12/16/2025 | $8.83 | $8.70 (-1.47%) | $8.87 | $8.69 | 106.20 K | $200.48 M |
| 12/15/2025 | $8.97 | $8.80 (-1.9%) | $8.97 | $8.80 | 105.71 K | $202.78 M |
| 12/12/2025 | $8.90 | $8.94 (0.45%) | $8.98 | $8.89 | 82.50 K | $206.01 M |
| 12/11/2025 | $8.87 | $8.86 (-0.11%) | $8.90 | $8.81 | 85.90 K | $204.17 M |
| 12/10/2025 | $8.72 | $8.82 (1.15%) | $8.87 | $8.72 | 79.70 K | $203.24 M |
| 12/09/2025 | $8.69 | $8.73 (0.46%) | $8.78 | $8.67 | 86.83 K | $201.17 M |
| 12/08/2025 | $8.80 | $8.72 (-0.91%) | $8.83 | $8.68 | 76.09 K | $200.94 M |
| 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 |
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.
