5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-21.78%
YEAR-TO-DATE PERFORMANCE
-11.23%
1 YEAR PERFORMANCE
-12.87%
Angel Oak Mortgage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $9.25 | $9.40 (1.62%) | $9.42 | $9.25 | 71,468 | $223.32 M |
| 12/24/2024 | $9.31 | $9.31 (0%) | $9.33 | $9.23 | 14,600 | $221.18 M |
| 12/23/2024 | $9.24 | $9.28 (0.43%) | $9.33 | $9.12 | 129,248 | $220.47 M |
| 12/20/2024 | $9.13 | $9.19 (0.66%) | $9.42 | $9.09 | 246,039 | $218.33 M |
| 12/19/2024 | $9.23 | $9.20 (-0.33%) | $9.34 | $9.11 | 148,970 | $218.56 M |
| 12/18/2024 | $9.27 | $9.14 (-1.4%) | $9.30 | $8.95 | 214,320 | $217.14 M |
| 12/17/2024 | $9.49 | $9.28 (-2.21%) | $9.54 | $9.27 | 70,209 | $220.47 M |
| 12/16/2024 | $9.42 | $9.57 (1.59%) | $9.74 | $9.42 | 107,300 | $227.35 M |
| 12/13/2024 | $9.43 | $9.45 (0.21%) | $9.47 | $9.33 | 42,033 | $224.50 M |
| 12/12/2024 | $9.36 | $9.36 (0%) | $9.41 | $9.30 | 56,300 | $222.37 M |
| 12/11/2024 | $9.36 | $9.35 (-0.11%) | $9.38 | $9.22 | 47,143 | $222.13 M |
| 12/10/2024 | $9.38 | $9.28 (-1.07%) | $9.38 | $9.23 | 65,908 | $220.47 M |
| 12/09/2024 | $9.40 | $9.44 (0.43%) | $9.48 | $9.35 | 60,436 | $224.27 M |
| 12/06/2024 | $9.37 | $9.35 (-0.21%) | $9.48 | $9.28 | 60,904 | $222.13 M |
| 12/05/2024 | $9.49 | $9.31 (-1.9%) | $9.52 | $9.31 | 71,700 | $221.18 M |
| 12/04/2024 | $9.64 | $9.48 (-1.66%) | $9.65 | $9.47 | 82,200 | $225.22 M |
| 12/03/2024 | $9.80 | $9.66 (-1.43%) | $9.86 | $9.61 | 92,928 | $229.49 M |
| 12/02/2024 | $9.79 | $9.81 (0.2%) | $9.83 | $9.57 | 287,419 | $233.06 M |
| 11/29/2024 | $9.70 | $9.81 (1.13%) | $9.82 | $9.64 | 80,817 | $233.06 M |
| 11/27/2024 | $9.66 | $9.62 (-0.41%) | $9.77 | $9.62 | 50,625 | $228.54 M |
| 11/26/2024 | $9.61 | $9.61 (0%) | $9.63 | $9.44 | 70,300 | $228.31 M |
| 11/25/2024 | $9.61 | $9.61 (0%) | $9.75 | $9.57 | 49,839 | $228.31 M |
| 11/22/2024 | $9.47 | $9.55 (0.84%) | $9.62 | $9.34 | 60,645 | $226.88 M |
| 11/21/2024 | $9.26 | $9.40 (1.51%) | $9.44 | $9.21 | 87,241 | $223.32 M |
| 11/20/2024 | $9.34 | $9.25 (-0.96%) | $9.38 | $9.18 | 76,100 | $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 |