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 $708.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $724.36, while $1000 invested 1 year ago would be worth $839.43. This corresponds to total returns of -29.17%, -27.56%, -16.06%, respectively, with annualized returns of -6.24%, -6.24%, -16.06%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.23 | 7.1 | 7.1 | 7.3 | 7.07 | 124,782 |
| October 20, 2026 | 7.21 | 7.2 | 7.2 | 7.32 | 7.08 | 91,657 |
| October 19, 2026 | 7.19 | 7.06 | 7.06 | 7.2 | 7.03 | 99,298 |
| October 16, 2026 | 7.27 | 7.19 | 7.19 | 7.29 | 7.12 | 57,615 |
| October 15, 2026 | 7.07 | 7.22 | 7.22 | 7.29 | 6.98 | 122,168 |
| October 14, 2026 | 7.01 | 6.98 | 6.98 | 7.05 | 6.96 | 87,180 |
| October 13, 2026 | 7.25 | 7.07 | 7.07 | 7.3 | 7.02 | 106,331 |
| October 12, 2026 | 7.23 | 7.18 | 7.18 | 7.25 | 7.13 | 118,835 |
| October 09, 2026 | 7.25 | 7.26 | 7.26 | 7.26 | 7.16 | 110,163 |
| October 08, 2026 | 7.15 | 7.27 | 7.27 | 7.28 | 7.13 | 132,291 |
| October 07, 2026 | 7.32 | 7.14 | 7.14 | 7.32 | 7.14 | 101,002 |
| October 06, 2026 | 7.28 | 7.38 | 7.38 | 7.43 | 7.25 | 84,164 |
| October 05, 2026 | 7.28 | 7.25 | 7.25 | 7.36 | 7.24 | 113,002 |
| October 02, 2026 | 7.36 | 7.32 | 7.32 | 7.4 | 7.2 | 117,662 |
| October 01, 2026 | 7.29 | 7.27 | 7.27 | 7.3 | 7.11 | 179,357 |
| September 30, 2026 | 7.56 | 7.3 | 7.3 | 7.56 | 7.26 | 176,142 |
| September 29, 2026 | 7.46 | 7.53 | 7.53 | 7.63 | 7.43 | 205,470 |
| September 28, 2026 | 7.5 | 7.37 | 7.37 | 7.55 | 7.34 | 131,678 |
| September 25, 2026 | 7.52 | 7.55 | 7.55 | 7.59 | 7.37 | 223,400 |
| September 24, 2026 | 7.72 | 7.46 | 7.46 | 7.8 | 7.44 | 207,671 |
| September 23, 2026 | 7.9 | 7.58 | 7.58 | 7.9 | 7.53 | 201,007 |
| September 22, 2026 | 8 | 7.93 | 7.93 | 8 | 7.88 | 206,234 |
| September 21, 2026 | 7.99 | 7.97 | 7.97 | 8.02 | 7.96 | 137,207 |
| September 18, 2026 | 8.09 | 7.9 | 7.9 | 8.16 | 7.9 | 700,245 |
| September 17, 2026 | 8.09 | 8.07 | 8.07 | 8.15 | 8.02 | 93,937 |
| September 16, 2026 | 8.03 | 8 | 8 | 8.21 | 7.94 | 184,782 |
| September 15, 2026 | 8.08 | 8.01 | 8.01 | 8.09 | 8.01 | 80,578 |
| September 11, 2026 | 8.14 | 8.1 | 8.1 | 8.19 | 8.08 | 118,949 |
| September 10, 2026 | 8.23 | 8.1 | 8.1 | 8.25 | 8.1 | 170,671 |
| September 09, 2026 | 8.24 | 8.26 | 8.26 | 8.28 | 8.21 | 105,443 |
| September 08, 2026 | 8.33 | 8.23 | 8.23 | 8.36 | 8.22 | 93,296 |
| September 04, 2026 | 8.29 | 8.31 | 8.31 | 8.37 | 8.26 | 76,469 |
| September 03, 2026 | 8.32 | 8.25 | 8.25 | 8.39 | 8.25 | 0 |
| September 02, 2026 | 8.26 | 8.25 | 8.25 | 8.37 | 8.21 | 84,396 |
| September 01, 2026 | 8.29 | 8.2 | 8.2 | 8.37 | 8.2 | 94,209 |
| August 31, 2026 | 8.21 | 8.3 | 8.3 | 8.38 | 8.2 | 180,618 |
| August 28, 2026 | 8.45 | 8.34 | 8.34 | 8.54 | 8.32 | 210,317 |
| August 27, 2026 | 8.35 | 8.38 | 8.38 | 8.46 | 8.33 | 126,560 |
| August 26, 2026 | 8.46 | 8.36 | 8.36 | 8.46 | 8.34 | 105,506 |
| August 25, 2026 | 8.5 | 8.44 | 8.44 | 8.52 | 8.32 | 120,206 |
| August 24, 2026 | 8.28 | 8.46 | 8.46 | 8.59 | 8.28 | 205,205 |
| August 21, 2026 | 8.44 | 8.24 | 8.24 | 8.48 | 8.22 | 307,883 |
| August 20, 2026 | 8.85 | 8.72 | 8.72 | 8.96 | 8.64 | 402,036 |
| August 19, 2026 | 8.83 | 8.84 | 8.84 | 8.96 | 8.83 | 0 |
| August 18, 2026 | 8.9 | 8.82 | 8.82 | 9 | 8.8 | 227,577 |
| August 17, 2026 | 8.94 | 8.94 | 8.94 | 8.98 | 8.82 | 232,455 |
| August 14, 2026 | 9.03 | 8.93 | 8.93 | 9.05 | 8.9 | 74,947 |
| August 13, 2026 | 9 | 9 | 9 | 9.05 | 8.95 | 0 |
| August 12, 2026 | 8.97 | 8.91 | 8.91 | 9.02 | 8.9 | 0 |
| August 11, 2026 | 8.93 | 8.98 | 8.98 | 9.1 | 8.93 | 0 |
| August 10, 2026 | 8.95 | 8.95 | 8.95 | 9 | 8.85 | 81,711 |
| August 07, 2026 | 8.9 | 9 | 9 | 9.11 | 8.9 | 0 |
| August 06, 2026 | 8.96 | 8.88 | 8.88 | 9 | 8.86 | 70,111 |
| August 05, 2026 | 9.2 | 8.89 | 8.89 | 9.2 | 8.84 | 119,556 |
| August 04, 2026 | 9.19 | 9.12 | 9.12 | 9.2 | 8.61 | 153,537 |
| August 03, 2026 | 8.98 | 8.78 | 8.78 | 8.98 | 8.78 | 153,038 |
| 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 |