Angel Oak Mortgage, Inc. (AOMR) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +9.8%
- 3M
- +7.7%
- YTD
- +4.2%
- 1Y
- -6.5%
- 3Y
- +3.8%
- 5Y
- -11.7%
Loading 10-year price history...
AOMR Historical Performance
AOMR Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -12.2%
- 2022 annual price return
- -71.8%
- 2023 annual price return
- +98.9%
- 2024 annual price return
- -14.1%
- 2025 annual price return
- -7.6%
- 2026 annual price return
- -0.1%
AOMR Stock Price Trajectory (2021–2026)
As of July 8, 2026, Angel Oak Mortgage, Inc. (AOMR) trades at $8.95, representing a -6.5% return over the past year. The stock has delivered a -6.7% total return over five years (-11.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.00 on August 6, 2021. From this peak, AOMR has corrected -52.9%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MITT (+1.6% 1Y), GPMT (-42.9% 1Y), and SACH (-20.3% 1Y), AOMR has underperformed the peer group average. Compare AOMR vs MITT →
AOMR Historical Price Data · from 2021
Rows 1–50 of 1,269| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 9.09 | 9.10 | 8.95 | 8.95 | 86K | -0.78% |
| 2026-07-06 | 9.00 | 9.09 | 8.98 | 9.02 | 91K | -0.22% |
| 2026-07-02 | 9.06 | 9.14 | 8.97 | 9.04 | 115K | +0.11% |
| 2026-07-01 | 9.10 | 9.15 | 9.01 | 9.03 | 98K | -0.55% |
| 2026-06-30 | 8.89 | 9.10 | 8.86 | 9.08 | 149K | +1.23% |
| 2026-06-29 | 8.89 | 9.02 | 8.85 | 8.97 | 168K | -0.88% |
| 2026-06-26 | 8.78 | 9.10 | 8.78 | 9.05 | 612K | +3.67% |
| 2026-06-25 | 8.89 | 8.91 | 8.64 | 8.73 | 89K | -1.80% |
| 2026-06-24 | 8.69 | 8.96 | 8.67 | 8.89 | 159K | +3.37% |
| 2026-06-23 | 8.70 | 8.79 | 8.47 | 8.60 | 161K | -0.81% |
| 2026-06-22 | 8.45 | 8.70 | 8.45 | 8.67 | 232K | +2.60% |
| 2026-06-18 | 8.51 | 8.59 | 8.43 | 8.45 | 116K | -0.12% |
| 2026-06-17 | 8.31 | 8.67 | 8.31 | 8.46 | 230K | -0.59% |
| 2026-06-16 | 8.36 | 8.54 | 8.36 | 8.51 | 336K | +2.65% |
| 2026-06-15 | 8.46 | 8.52 | 8.29 | 8.29 | 48K | -1.78% |
| 2026-06-12 | 8.44 | 8.54 | 8.40 | 8.44 | 137K | +0.24% |
| 2026-06-11 | 8.46 | 8.49 | 8.39 | 8.42 | 109K | 0.00% |
| 2026-06-10 | 8.34 | 8.44 | 8.30 | 8.42 | 126K | +0.96% |
| 2026-06-09 | 8.19 | 8.37 | 8.17 | 8.34 | 221K | +2.33% |
| 2026-06-08 | 8.27 | 8.38 | 8.15 | 8.15 | 136K | -1.45% |
| 2026-06-05 | 8.13 | 8.35 | 8.13 | 8.27 | 217K | +1.72% |
| 2026-06-04 | 8.05 | 8.24 | 8.05 | 8.13 | 103K | +1.88% |
| 2026-06-03 | 8.20 | 8.29 | 7.95 | 7.98 | 226K | -3.27% |
| 2026-06-02 | 8.16 | 8.28 | 8.14 | 8.25 | 70K | +1.23% |
| 2026-06-01 | 8.29 | 8.30 | 8.14 | 8.15 | 139K | -0.97% |
| 2026-05-29 | 8.30 | 8.39 | 8.23 | 8.23 | 89K | -0.96% |
| 2026-05-28 | 8.35 | 8.38 | 8.30 | 8.31 | 79K | -0.24% |
| 2026-05-27 | 8.22 | 8.40 | 8.20 | 8.33 | 156K | +1.96% |
| 2026-05-26 | 8.12 | 8.25 | 8.10 | 8.17 | 142K | +0.49% |
| 2026-05-22 | 8.20 | 8.28 | 8.10 | 8.13 | 15K | -3.79% |
| 2026-05-21 | 8.38 | 8.52 | 8.33 | 8.45 | 209K | +0.60% |
| 2026-05-20 | 8.32 | 8.44 | 8.26 | 8.40 | 129K | +1.82% |
| 2026-05-19 | 8.25 | 8.39 | 8.20 | 8.25 | 80K | -0.36% |
| 2026-05-18 | 8.34 | 8.41 | 8.26 | 8.28 | 91K | -0.36% |
| 2026-05-15 | 8.44 | 8.55 | 8.30 | 8.31 | 115K | -2.35% |
| 2026-05-14 | 8.57 | 8.65 | 8.50 | 8.51 | 76K | -0.12% |
| 2026-05-13 | 8.52 | 8.62 | 8.49 | 8.52 | 116K | -0.70% |
| 2026-05-12 | 8.54 | 8.76 | 8.54 | 8.58 | 102K | +0.94% |
| 2026-05-11 | 8.76 | 8.88 | 8.49 | 8.50 | 311K | -3.63% |
| 2026-05-08 | 8.87 | 8.95 | 8.80 | 8.82 | 72K | -0.11% |
| 2026-05-07 | 8.96 | 8.98 | 8.82 | 8.83 | 56K | -0.45% |
| 2026-05-06 | 9.05 | 9.11 | 8.82 | 8.87 | 106K | +1.84% |
| 2026-05-05 | 8.88 | 9.03 | 8.68 | 8.71 | 85K | -3.54% |
| 2026-05-04 | 9.25 | 9.30 | 9.03 | 9.03 | 80K | -2.17% |
| 2026-05-01 | 9.07 | 9.24 | 9.07 | 9.23 | 55K | +1.76% |
| 2026-04-30 | 9.01 | 9.11 | 9.01 | 9.07 | 40K | +0.44% |
| 2026-04-29 | 9.07 | 9.15 | 9.00 | 9.03 | 40K | -1.63% |
| 2026-04-28 | 9.18 | 9.22 | 9.16 | 9.18 | 37K | +0.22% |
| 2026-04-27 | 9.08 | 9.23 | 9.08 | 9.16 | 66K | +0.66% |
| 2026-04-24 | 8.90 | 9.12 | 8.90 | 9.10 | 59K | +1.90% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AOMR — Frequently Asked Questions
Quick answers to the most common questions about buying AOMR stock.
How has AOMR stock performed recently?
AOMR declined -6.5% over the past year, below its 5-year annualized CAGR of -11.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is AOMR's all-time high price?
Angel Oak Mortgage, Inc. reached $19.00 on 2021-08-06. The 52-week high is $10.14. Current 1-year return of -6.5% places the stock further from historical peaks.
Where can I download AOMR historical price data?
This page provides AOMR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.