5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
-8.63%
6 MONTH PERFORMANCE
-7.14%
YEAR-TO-DATE PERFORMANCE
-1.83%
1 YEAR PERFORMANCE
-26.94%
Angel Oak Mortgage, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $9.31 | $9.11 (-2.15%) | $9.40 | $9.01 | 200.74 K | $213.14 M |
| 05/29/2025 | $9.13 | $9.27 (1.53%) | $9.29 | $9.13 | 171.51 K | $216.88 M |
| 05/28/2025 | $9.15 | $9.09 (-0.66%) | $9.26 | $9.06 | 104.34 K | $212.67 M |
| 05/27/2025 | $9.32 | $9.19 (-1.39%) | $9.39 | $9.10 | 216.40 K | $215.01 M |
| 05/23/2025 | $9.02 | $9.22 (2.22%) | $9.26 | $9.01 | 120.77 K | $215.71 M |
| 05/22/2025 | $9.34 | $9.11 (-2.46%) | $9.37 | $9.07 | 291.80 K | $213.14 M |
| 05/21/2025 | $9.99 | $9.71 (-2.8%) | $10.03 | $9.61 | 409.20 K | $227.18 M |
| 05/20/2025 | $10.11 | $10.06 (-0.49%) | $10.21 | $10.00 | 241.30 K | $235.37 M |
| 05/19/2025 | $10.00 | $10.11 (1.1%) | $10.20 | $9.97 | 218.80 K | $236.54 M |
| 05/16/2025 | $10.34 | $10.05 (-2.8%) | $10.34 | $10.04 | 168.35 K | $235.13 M |
| 05/15/2025 | $10.17 | $10.10 (-0.69%) | $10.17 | $10.07 | 104.50 K | $236.30 M |
| 05/14/2025 | $10.12 | $10.12 (0%) | $10.24 | $10.07 | 125.76 K | $236.77 M |
| 05/13/2025 | $10.20 | $10.17 (-0.29%) | $10.25 | $10.13 | 340.02 K | $237.94 M |
| 05/12/2025 | $10.17 | $10.16 (-0.1%) | $10.17 | $10.00 | 95.34 K | $237.70 M |
| 05/09/2025 | $9.94 | $10.10 (1.61%) | $10.14 | $9.92 | 119.76 K | $236.30 M |
| 05/08/2025 | $9.77 | $9.93 (1.64%) | $9.98 | $9.77 | 85.54 K | $232.32 M |
| 05/07/2025 | $9.75 | $9.73 (-0.21%) | $9.81 | $9.66 | 88.64 K | $227.64 M |
| 05/06/2025 | $9.55 | $9.75 (2.09%) | $9.81 | $9.52 | 83.30 K | $228.11 M |
| 05/05/2025 | $9.66 | $9.78 (1.24%) | $9.90 | $9.40 | 141.60 K | $228.81 M |
| 05/02/2025 | $9.53 | $9.55 (0.21%) | $9.64 | $9.44 | 78.95 K | $223.43 M |
| 05/01/2025 | $9.52 | $9.49 (-0.32%) | $9.60 | $9.35 | 81.77 K | $222.03 M |
| 04/30/2025 | $9.59 | $9.45 (-1.46%) | $9.69 | $9.25 | 155.04 K | $221.04 M |
| 04/29/2025 | $9.40 | $9.58 (1.91%) | $9.72 | $9.25 | 138.70 K | $224.08 M |
| 04/28/2025 | $8.68 | $9.38 (8.06%) | $9.58 | $8.66 | 252.50 K | $219.40 M |
| 04/25/2025 | $8.49 | $8.48 (-0.12%) | $8.49 | $8.14 | 138.60 K | $198.35 M |
| 04/24/2025 | $8.44 | $8.52 (0.95%) | $8.54 | $8.38 | 37.23 K | $199.28 M |
| 04/23/2025 | $8.57 | $8.45 (-1.4%) | $8.70 | $8.40 | 63.93 K | $197.65 M |
| 04/22/2025 | $8.16 | $8.34 (2.21%) | $8.35 | $8.09 | 95.93 K | $195.07 M |
| 04/21/2025 | $8.10 | $8.03 (-0.86%) | $8.21 | $7.90 | 97.52 K | $187.82 M |
| 04/17/2025 | $7.74 | $7.91 (2.2%) | $7.97 | $7.74 | 53.36 K | $185.02 M |
| 04/16/2025 | $7.83 | $7.76 (-0.89%) | $7.88 | $7.74 | 54.90 K | $181.51 M |
| 04/15/2025 | $7.72 | $7.81 (1.17%) | $7.95 | $7.72 | 69.20 K | $182.68 M |
| 04/14/2025 | $7.64 | $7.77 (1.7%) | $7.89 | $7.61 | 126.85 K | $181.74 M |
| 04/11/2025 | $7.65 | $7.50 (-1.96%) | $7.68 | $7.36 | 153.51 K | $175.43 M |
| 04/10/2025 | $7.95 | $7.62 (-4.15%) | $7.97 | $7.48 | 133.00 K | $178.23 M |
| 04/09/2025 | $7.53 | $8.03 (6.64%) | $8.19 | $7.39 | 309.82 K | $187.82 M |
| 04/08/2025 | $8.09 | $7.66 (-5.32%) | $8.26 | $7.59 | 149.93 K | $179.17 M |
| 04/07/2025 | $8.20 | $7.85 (-4.27%) | $8.37 | $7.60 | 314.91 K | $183.61 M |
| 04/04/2025 | $8.91 | $8.43 (-5.39%) | $8.99 | $8.30 | 217.14 K | $197.18 M |
| 04/03/2025 | $9.11 | $9.09 (-0.22%) | $9.20 | $8.96 | 130.17 K | $212.62 M |
| 04/02/2025 | $9.35 | $9.31 (-0.43%) | $9.40 | $9.30 | 66.20 K | $217.76 M |
| 04/01/2025 | $9.50 | $9.40 (-1.05%) | $9.55 | $9.35 | 84.31 K | $219.87 M |
| 03/31/2025 | $9.50 | $9.53 (0.32%) | $9.65 | $9.50 | 108.84 K | $222.91 M |
| 03/28/2025 | $9.70 | $9.57 (-1.34%) | $9.70 | $9.52 | 80.32 K | $223.84 M |
| 03/27/2025 | $9.65 | $9.68 (0.31%) | $9.73 | $9.62 | 52.24 K | $226.42 M |
| 03/26/2025 | $9.69 | $9.63 (-0.62%) | $9.69 | $9.56 | 54.72 K | $225.25 M |
| 03/25/2025 | $9.77 | $9.68 (-0.92%) | $9.84 | $9.66 | 55.90 K | $226.42 M |
| 03/24/2025 | $9.75 | $9.76 (0.1%) | $9.83 | $9.70 | 77.20 K | $228.29 M |
| 03/21/2025 | $9.80 | $9.68 (-1.22%) | $9.84 | $9.66 | 165.68 K | $226.42 M |
| 03/20/2025 | $9.70 | $9.81 (1.13%) | $9.87 | $9.70 | 83.59 K | $229.46 M |
| 03/19/2025 | $9.73 | $9.79 (0.62%) | $9.82 | $9.71 | 105.84 K | $228.99 M |
| 03/18/2025 | $9.65 | $9.77 (1.24%) | $9.78 | $9.58 | 91.23 K | $228.52 M |
| 03/17/2025 | $9.61 | $9.65 (0.42%) | $9.69 | $9.60 | 90.93 K | $225.71 M |
| 03/14/2025 | $9.60 | $9.65 (0.52%) | $9.68 | $9.57 | 68.10 K | $225.71 M |
| 03/13/2025 | $9.66 | $9.54 (-1.24%) | $9.72 | $9.46 | 100.00 K | $223.14 M |
| 03/12/2025 | $9.69 | $9.61 (-0.83%) | $9.70 | $9.52 | 76.06 K | $224.78 M |
| 03/11/2025 | $9.67 | $9.59 (-0.83%) | $9.67 | $9.45 | 244.39 K | $224.31 M |
| 03/10/2025 | $9.68 | $9.64 (-0.41%) | $9.88 | $9.54 | 126.46 K | $225.48 M |
| 03/07/2025 | $9.61 | $9.73 (1.25%) | $9.79 | $9.61 | 90.50 K | $227.58 M |
| 03/06/2025 | $9.79 | $9.58 (-2.15%) | $9.88 | $9.55 | 179.15 K | $224.08 M |
| 03/05/2025 | $9.84 | $9.83 (-0.1%) | $10.01 | $9.70 | 130.73 K | $229.92 M |
| 03/04/2025 | $9.50 | $9.81 (3.26%) | $10.10 | $9.45 | 346.87 K | $229.46 M |
| 03/03/2025 | $9.93 | $9.56 (-3.73%) | $9.99 | $9.40 | 456.45 K | $223.61 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.
