Angel Oak Mortgage, Inc. (AOMR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Angel Oak Mortgage, Inc. (AOMR) since IPO date, it would be worth $853.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $842.86, while $1000 invested 1 year ago would be worth $1,042.4. This corresponds to total returns of -14.66%, -15.71%, 4.24%, respectively, with annualized returns of -3.04%, -3.36%, 4.24%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.86 | 8.85 | 8.85 | 8.91 | 8.73 | 58,289 |
| July 30, 2026 | 9.03 | 8.91 | 8.91 | 9.04 | 8.72 | 74,048 |
| July 29, 2026 | 9.01 | 9.02 | 9.02 | 9.05 | 8.96 | 61,183 |
| July 28, 2026 | 8.94 | 8.97 | 8.97 | 9.04 | 8.92 | 70,797 |
| July 27, 2026 | 8.89 | 8.93 | 8.93 | 8.96 | 8.89 | 44,685 |
| July 23, 2026 | 9.02 | 8.77 | 8.77 | 9.02 | 8.7 | 86,080 |
| July 22, 2026 | 8.98 | 8.87 | 8.87 | 9.06 | 8.8 | 55,314 |
| July 21, 2026 | 8.86 | 8.96 | 8.96 | 9.02 | 8.8 | 127,451 |
| July 20, 2026 | 9.05 | 8.85 | 8.85 | 9.16 | 8.8 | 101,907 |
| July 17, 2026 | 9.23 | 9.13 | 9.13 | 9.3 | 9.1 | 153,827 |
| July 16, 2026 | 9.01 | 9.24 | 9.24 | 9.25 | 9 | 195,239 |
| July 15, 2026 | 9.03 | 8.97 | 8.97 | 9.05 | 8.95 | 59,047 |
| July 14, 2026 | 8.99 | 8.95 | 8.95 | 9.05 | 8.93 | 111,280 |
| July 13, 2026 | 9.05 | 9.02 | 9.02 | 9.1 | 9.01 | 88,648 |
| July 10, 2026 | 8.96 | 9.02 | 9.02 | 9.06 | 8.96 | 73,885 |
| July 09, 2026 | 8.85 | 8.94 | 8.94 | 8.96 | 8.85 | 53,158 |
| July 08, 2026 | 8.95 | 8.88 | 8.88 | 9.04 | 8.87 | 79,174 |
| July 07, 2026 | 9.06 | 8.95 | 8.95 | 9.1 | 8.95 | 86,011 |
| July 06, 2026 | 9.01 | 9.02 | 9.02 | 9.09 | 8.98 | 91,410 |
| July 02, 2026 | 9.07 | 9.04 | 9.04 | 9.14 | 8.98 | 115,342 |
| July 01, 2026 | 9.11 | 9.03 | 9.03 | 9.15 | 9.01 | 98,463 |
| June 30, 2026 | 8.89 | 9.08 | 9.08 | 9.1 | 8.86 | 150,754 |
| June 29, 2026 | 8.99 | 8.97 | 8.97 | 9.02 | 8.85 | 168,794 |
| June 26, 2026 | 8.78 | 9.05 | 9.05 | 9.1 | 8.78 | 770,250 |
| June 25, 2026 | 8.87 | 8.73 | 8.73 | 8.91 | 8.64 | 90,768 |
| June 24, 2026 | 8.67 | 8.89 | 8.89 | 8.96 | 8.67 | 164,879 |
| June 23, 2026 | 8.68 | 8.6 | 8.6 | 8.8 | 8.47 | 161,180 |
| June 22, 2026 | 8.49 | 8.67 | 8.67 | 8.71 | 8.49 | 232,250 |
| June 18, 2026 | 8.51 | 8.45 | 8.45 | 8.59 | 8.43 | 184,101 |
| June 17, 2026 | 8.31 | 8.46 | 8.46 | 8.67 | 8.31 | 231,016 |
| June 16, 2026 | 8.36 | 8.51 | 8.51 | 8.54 | 8.36 | 337,617 |
| June 15, 2026 | 8.46 | 8.29 | 8.29 | 8.52 | 8.28 | 120,477 |
| June 12, 2026 | 8.42 | 8.44 | 8.44 | 8.54 | 8.4 | 136,954 |
| June 11, 2026 | 8.46 | 8.42 | 8.42 | 8.49 | 8.39 | 109,612 |
| June 10, 2026 | 8.34 | 8.42 | 8.42 | 8.44 | 8.3 | 145,960 |
| June 09, 2026 | 8.19 | 8.34 | 8.34 | 8.38 | 8.17 | 221,268 |
| June 08, 2026 | 8.27 | 8.15 | 8.15 | 8.38 | 8.15 | 135,902 |
| June 05, 2026 | 8.14 | 8.27 | 8.27 | 8.35 | 8.14 | 0 |
| June 04, 2026 | 8.05 | 8.13 | 8.13 | 8.24 | 8.05 | 109,770 |
| June 03, 2026 | 8.25 | 7.98 | 7.98 | 8.25 | 7.95 | 225,519 |
| 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 |