-
5 DAY PERFORMANCE
+1.46% -
1 MONTH PERFORMANCE
-7.70% -
3 MONTH PERFORMANCE
-19.89% -
6 MONTH PERFORMANCE
-2.80% -
YEAR-TO-DATE PERFORMANCE
-1.60% -
1 YEAR PERFORMANCE
+22.27%
Angel Oak Mortgage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.34 | $10.43 (0.87%) | $10.47 | $10.27 | 153,093 | $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 |
| 08/20/2024 | $12.15 | $12.06 (-0.74%) | $12.25 | $12.00 | 115,400 | $299.21 M |
| 08/19/2024 | $11.85 | $12.16 (2.62%) | $12.25 | $11.81 | 206,336 | $301.69 M |
| 08/16/2024 | $11.93 | $11.80 (-1.09%) | $11.99 | $11.79 | 54,329 | $292.76 M |
| 08/15/2024 | $12.00 | $11.93 (-0.58%) | $12.03 | $11.83 | 69,700 | $295.98 M |
| 08/14/2024 | $11.87 | $11.86 (-0.08%) | $11.87 | $11.70 | 75,835 | $294.25 M |
| 08/13/2024 | $11.85 | $11.86 (0.08%) | $11.86 | $11.65 | 62,600 | $294.25 M |
| 08/12/2024 | $12.13 | $11.72 (-3.38%) | $12.14 | $11.67 | 112,400 | $290.77 M |
| 08/09/2024 | $12.24 | $12.10 (-1.14%) | $12.24 | $12.05 | 47,700 | $300.20 M |
| 08/08/2024 | $12.42 | $12.29 (-1.05%) | $12.45 | $12.28 | 77,200 | $304.92 M |
| 08/07/2024 | $12.47 | $12.37 (-0.8%) | $12.61 | $12.30 | 54,717 | $306.90 M |
| 08/06/2024 | $12.58 | $12.31 (-2.15%) | $12.58 | $12.15 | 77,200 | $305.41 M |
| 08/05/2024 | $12.57 | $12.34 (-1.83%) | $12.58 | $12.22 | 94,400 | $306.16 M |
| 08/02/2024 | $12.36 | $12.92 (4.53%) | $12.94 | $12.33 | 123,047 | $320.10 M |
| 08/01/2024 | $12.65 | $12.63 (-0.16%) | $12.69 | $12.30 | 110,199 | $312.92 M |
| 07/31/2024 | $12.52 | $12.60 (0.64%) | $12.72 | $12.33 | 229,231 | $312.18 M |
| 07/30/2024 | $12.37 | $12.38 (0.08%) | $12.41 | $12.27 | 49,219 | $306.72 M |
| 07/29/2024 | $12.21 | $12.28 (0.57%) | $12.41 | $12.21 | 61,100 | $304.25 M |
| 07/26/2024 | $11.89 | $12.28 (3.28%) | $12.36 | $11.78 | 477,942 | $304.25 M |
| 07/25/2024 | $12.08 | $11.76 (-2.65%) | $12.08 | $11.70 | 520,600 | $291.36 M |
| 07/24/2024 | $12.29 | $11.94 (-2.85%) | $12.29 | $11.94 | 51,900 | $295.82 M |
| 07/23/2024 | $12.28 | $12.26 (-0.16%) | $12.43 | $12.18 | 60,000 | $303.75 M |
| 07/22/2024 | $12.36 | $12.28 (-0.65%) | $12.40 | $12.27 | 52,789 | $304.25 M |
| 07/19/2024 | $12.58 | $12.31 (-2.15%) | $12.67 | $12.20 | 81,382 | $304.99 M |
| 07/18/2024 | $12.40 | $12.58 (1.45%) | $12.77 | $12.40 | 1.06 M | $311.68 M |
| 07/17/2024 | $12.19 | $12.37 (1.48%) | $12.50 | $12.19 | 119,333 | $306.48 M |
| 07/16/2024 | $12.13 | $12.22 (0.74%) | $12.46 | $12.00 | 150,312 | $302.76 M |
| 07/15/2024 | $11.84 | $12.08 (2.03%) | $12.09 | $11.84 | 90,994 | $299.29 M |
| 07/12/2024 | $12.00 | $11.75 (-2.08%) | $12.00 | $11.66 | 114,172 | $291.12 M |
| 07/11/2024 | $11.90 | $11.90 (0%) | $12.03 | $11.77 | 111,342 | $294.83 M |
| 07/10/2024 | $11.55 | $11.75 (1.73%) | $11.75 | $11.45 | 50,956 | $291.12 M |
| 07/09/2024 | $11.60 | $11.50 (-0.86%) | $11.65 | $11.49 | 30,040 | $284.92 M |
| 07/08/2024 | $11.72 | $11.65 (-0.6%) | $11.86 | $11.48 | 110,292 | $288.64 M |
| 07/05/2024 | $12.19 | $11.71 (-3.94%) | $12.19 | $11.65 | 123,712 | $290.12 M |
| 07/03/2024 | $12.33 | $11.99 (-2.76%) | $12.52 | $11.90 | 64,338 | $297.06 M |
| 07/02/2024 | $13.08 | $12.33 (-5.73%) | $13.08 | $12.25 | 81,151 | $305.49 M |
| 07/01/2024 | $13.20 | $13.02 (-1.36%) | $13.32 | $12.71 | 156,087 | $322.58 M |