Angel Oak Mortgage, Inc. (AOMR) NYSE
8.25
+0.1(+1.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.25
+0.1(+1.23%)
Currency In USD
If you invested $1000 in Angel Oak Mortgage, Inc. (AOMR) since IPO date, it would be worth $795.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,544.94, while $1000 invested 1 year ago would be worth $1,019.78. This corresponds to total returns of -20.44%, 54.49%, 1.98%, respectively, with annualized returns of -4.5%, 15.62%, 1.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.16 | 8.25 | 8.25 | 8.28 | 8.15 | 70,257 |
| June 01, 2026 | 8.23 | 8.15 | 8.15 | 8.3 | 8.13 | 161,924 |
| May 29, 2026 | 8.35 | 8.23 | 8.23 | 8.39 | 8.22 | 120,814 |
| May 28, 2026 | 8.35 | 8.31 | 8.31 | 8.38 | 8.3 | 84,153 |
| May 27, 2026 | 8.22 | 8.33 | 8.33 | 8.4 | 8.2 | 155,560 |
| May 26, 2026 | 8.12 | 8.17 | 8.17 | 8.25 | 8.1 | 134,614 |
| May 22, 2026 | 8.2 | 8.13 | 8.13 | 8.28 | 8.1 | 205,926 |
| May 21, 2026 | 8.38 | 8.45 | 8.45 | 8.52 | 8.33 | 209,507 |
| May 20, 2026 | 8.29 | 8.4 | 8.4 | 8.44 | 8.26 | 128,691 |
| May 19, 2026 | 8.25 | 8.25 | 8.25 | 8.39 | 8.2 | 88,369 |
| May 18, 2026 | 8.34 | 8.28 | 8.28 | 8.41 | 8.26 | 91,227 |
| May 15, 2026 | 8.44 | 8.31 | 8.31 | 8.55 | 8.3 | 115,860 |
| May 14, 2026 | 8.57 | 8.51 | 8.51 | 8.65 | 8.5 | 77,140 |
| May 13, 2026 | 8.52 | 8.52 | 8.52 | 8.62 | 8.49 | 115,989 |
| May 12, 2026 | 8.54 | 8.58 | 8.58 | 8.76 | 8.54 | 90,769 |
| May 11, 2026 | 8.76 | 8.5 | 8.5 | 8.88 | 8.49 | 311,239 |
| May 08, 2026 | 8.87 | 8.82 | 8.82 | 8.95 | 8.8 | 72,406 |
| May 07, 2026 | 8.93 | 8.82 | 8.82 | 9 | 8.82 | 64,773 |
| May 06, 2026 | 8.9 | 8.87 | 8.87 | 9.11 | 8.82 | 106,247 |
| May 05, 2026 | 8.88 | 8.71 | 8.71 | 9.03 | 8.69 | 85,256 |
| May 04, 2026 | 9.25 | 9.03 | 9.03 | 9.3 | 9.03 | 80,149 |
| May 01, 2026 | 9.07 | 9.23 | 9.23 | 9.24 | 9.07 | 54,928 |
| April 30, 2026 | 9.01 | 9.07 | 9.07 | 9.11 | 9.01 | 40,592 |
| April 29, 2026 | 9.13 | 9.03 | 9.03 | 9.15 | 9 | 46,023 |
| April 28, 2026 | 9.18 | 9.18 | 9.18 | 9.22 | 9.16 | 38,827 |
| April 27, 2026 | 9.08 | 9.16 | 9.16 | 9.23 | 9.08 | 58,874 |
| April 24, 2026 | 8.9 | 9.1 | 9.1 | 9.11 | 8.9 | 59,138 |
| April 23, 2026 | 9.02 | 8.93 | 8.93 | 9.03 | 8.86 | 50,832 |
| April 22, 2026 | 9.01 | 9.02 | 9.02 | 9.11 | 8.98 | 53,499 |
| April 21, 2026 | 9.16 | 8.99 | 8.99 | 9.16 | 8.97 | 69,344 |
| April 20, 2026 | 9.09 | 9.12 | 9.12 | 9.16 | 9.09 | 72,613 |
| April 17, 2026 | 9 | 9.16 | 9.16 | 9.22 | 9 | 118,122 |
| April 16, 2026 | 8.95 | 8.9 | 8.9 | 9 | 8.9 | 66,287 |
| April 15, 2026 | 8.96 | 8.98 | 8.98 | 9.03 | 8.92 | 102,137 |
| April 14, 2026 | 8.89 | 8.92 | 8.92 | 9 | 8.81 | 86,194 |
| April 13, 2026 | 8.55 | 8.85 | 8.85 | 8.86 | 8.55 | 68,367 |
| April 10, 2026 | 8.59 | 8.6 | 8.6 | 8.62 | 8.5 | 28,165 |
| April 09, 2026 | 8.44 | 8.61 | 8.61 | 8.67 | 8.44 | 85,944 |
| April 08, 2026 | 8.51 | 8.48 | 8.48 | 8.58 | 8.4 | 61,303 |
| April 07, 2026 | 8.19 | 8.31 | 8.31 | 8.4 | 8.16 | 56,100 |
| April 06, 2026 | 8.16 | 8.25 | 8.25 | 8.28 | 8.16 | 61,204 |
| April 02, 2026 | 8.14 | 8.16 | 8.16 | 8.19 | 8 | 51,831 |
| April 01, 2026 | 8.22 | 8.15 | 8.15 | 8.3 | 8.15 | 35,655 |
| March 31, 2026 | 8.29 | 8.22 | 8.22 | 8.29 | 8.12 | 33,522 |
| March 30, 2026 | 8.05 | 8.17 | 8.17 | 8.22 | 8 | 48,620 |
| March 27, 2026 | 8.18 | 7.96 | 7.96 | 8.28 | 7.96 | 124,053 |
| March 26, 2026 | 8.3 | 8.27 | 8.27 | 8.4 | 8.21 | 57,273 |
| March 25, 2026 | 8.5 | 8.31 | 8.31 | 8.53 | 8.26 | 46,503 |
| March 24, 2026 | 8.25 | 8.29 | 8.29 | 8.42 | 8.25 | 52,657 |
| March 23, 2026 | 8.26 | 8.35 | 8.35 | 8.44 | 8.26 | 78,914 |
| March 20, 2026 | 8.42 | 8.1 | 8.1 | 8.49 | 8.08 | 720,129 |
| March 19, 2026 | 8.3 | 8.4 | 8.4 | 8.5 | 8.28 | 86,581 |
| March 18, 2026 | 8.37 | 8.36 | 8.36 | 8.4 | 8.29 | 56,559 |
| March 17, 2026 | 8.31 | 8.38 | 8.38 | 8.44 | 8.31 | 52,136 |
| March 16, 2026 | 8.26 | 8.31 | 8.31 | 8.38 | 8.25 | 56,215 |
| March 13, 2026 | 8.34 | 8.2 | 8.2 | 8.36 | 8.15 | 53,644 |
| March 12, 2026 | 8.35 | 8.32 | 8.32 | 8.4 | 8.29 | 66,996 |
| March 11, 2026 | 8.49 | 8.44 | 8.44 | 8.49 | 8.38 | 55,910 |
| March 10, 2026 | 8.45 | 8.46 | 8.46 | 8.59 | 8.36 | 65,773 |
| March 09, 2026 | 8.5 | 8.49 | 8.49 | 8.57 | 8.28 | 70,389 |