Angel Oak Mortgage REIT Stock Price History
NYSE: AOMRFinanceReal EstateUSD
7.26-0.01 (-0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AOMR price history at a glance
The price history for Angel Oak Mortgage REIT (AOMR) on this page begins on June 14, 2021, when the stock closed at $18.19; it most recently closed at $7.26 on October 5, 2026. The highest price in this record is $19.00, reached on August 2, 2021; the latest close is 61.8% below that peak. Across the 4 complete calendar years in the table, AOMR finished higher in 1 and lower in 3. Its best year was 2023 (+124.1%) and its worst was 2022 (-71.1%).
Over roughly 5 years the share price changed -60.1%, a -15.9% compound annual price return (excluding dividends). In the last 12 months alone, AOMR has lost 21.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $19.00
- Date of high
- Aug 2, 2021
- Low since 2021
- $4.43
- Date of low
- Dec 26, 2022
- 52-week high
- $9.48
- 52-week low
- $7.11
- IPO year
- 2021
- Last close
- $7.26
AOMR returns
1 week
-0.82%
1 month
-12.11%
3 months
-19.51%
6 months
-15.58%
Year to date
-15.68%
1 year
-21.00%
3 years
-9.81%
5 years
-58.84%
AOMR price return, excluding dividends.
AOMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.26 | -15.48% |
| 2025 | 8.59 | -9.86% |
| 2024 | 9.53 | -10.09% |
| 2023 | 10.60 | +124.10% |
| 2022 | 4.73 | -71.12% |
| 2021* | 16.38 | -9.95% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AOMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.26 | 7.26 | 7.16 | 7.26 | -0.14% | |
| 7.15 | 7.28 | 7.13 | 7.27 | +1.82% | |
| 7.30 | 7.30 | 7.14 | 7.14 | -3.25% | |
| 7.28 | 7.43 | 7.25 | 7.38 | +1.79% | |
| 7.28 | 7.36 | 7.24 | 7.25 | -0.96% | |
| 7.36 | 7.40 | 7.20 | 7.32 | +0.69% | |
| 7.29 | 7.30 | 7.11 | 7.27 | -0.41% | |
| 7.56 | 7.56 | 7.26 | 7.30 | -3.05% | |
| 7.46 | 7.63 | 7.43 | 7.53 | +2.17% | |
| 7.50 | 7.55 | 7.34 | 7.37 | -2.38% | |
| 7.52 | 7.59 | 7.37 | 7.55 | +1.21% | |
| 7.72 | 7.80 | 7.44 | 7.46 | -1.58% | |
| 7.90 | 7.90 | 7.53 | 7.58 | -4.41% | |
| 8.04 | 8.04 | 7.87 | 7.93 | -0.50% | |
| 7.95 | 8.04 | 7.94 | 7.97 | +0.89% | |
| 8.09 | 8.16 | 7.90 | 7.90 | -2.11% | |
| 8.09 | 8.15 | 8.02 | 8.07 | +0.88% | |
| 8.03 | 8.21 | 7.94 | 8.00 | -0.12% | |
| 8.08 | 8.09 | 8.01 | 8.01 | -0.37% | |
| 8.07 | 8.18 | 8.01 | 8.04 | -0.74% | |
| 8.14 | 8.22 | 8.08 | 8.10 | 0.00% | |
| 8.23 | 8.25 | 8.10 | 8.10 | -1.94% | |
| 8.24 | 8.28 | 8.21 | 8.26 | +0.36% | |
| 8.33 | 8.36 | 8.22 | 8.23 | -0.96% | |
| 8.29 | 8.37 | 8.26 | 8.31 | +0.73% | |
| 8.32 | 8.39 | 8.21 | 8.25 | 0.00% | |
| 8.26 | 8.37 | 8.21 | 8.25 | +0.61% | |
| 8.29 | 8.37 | 8.20 | 8.20 | -1.20% | |
| 8.21 | 8.38 | 8.20 | 8.30 | -0.48% | |
| 8.45 | 8.54 | 8.32 | 8.34 | -0.48% | |
| 8.35 | 8.46 | 8.33 | 8.38 | +0.24% | |
| 8.46 | 8.46 | 8.34 | 8.36 | -0.95% | |
| 8.50 | 8.52 | 8.32 | 8.44 | -0.24% | |
| 8.28 | 8.59 | 8.28 | 8.46 | +2.67% | |
| 8.44 | 8.48 | 8.22 | 8.24 | -5.50% | |
| 8.85 | 8.96 | 8.64 | 8.72 | -1.36% | |
| 8.83 | 8.96 | 8.83 | 8.84 | +0.23% | |
| 8.90 | 9.00 | 8.80 | 8.82 | -1.34% | |
| 8.94 | 8.98 | 8.82 | 8.94 | +0.11% | |
| 9.03 | 9.05 | 8.90 | 8.93 | -0.78% | |
| 8.97 | 9.05 | 8.93 | 9.00 | +1.01% | |
| 8.97 | 9.02 | 8.90 | 8.91 | -0.78% | |
| 8.93 | 9.11 | 8.93 | 8.98 | +0.34% | |
| 8.95 | 9.00 | 8.85 | 8.95 | -0.56% | |
| 8.90 | 9.11 | 8.90 | 9.00 | +1.35% | |
| 8.96 | 9.00 | 8.86 | 8.88 | -0.11% | |
| 9.20 | 9.20 | 8.84 | 8.89 | -2.52% | |
| 9.19 | 9.20 | 8.61 | 9.12 | +3.87% | |
| 8.98 | 8.98 | 8.78 | 8.78 | -0.79% | |
| 8.86 | 8.91 | 8.73 | 8.85 | -0.67% | |
| 9.03 | 9.04 | 8.72 | 8.91 | -1.22% | |
| 9.01 | 9.05 | 8.96 | 9.02 | +0.56% | |
| 8.94 | 9.04 | 8.92 | 8.97 | +0.45% | |
| 8.89 | 8.96 | 8.89 | 8.93 | +1.48% | |
| 8.83 | 8.88 | 8.78 | 8.80 | +0.34% | |
| 9.02 | 9.02 | 8.70 | 8.77 | -1.13% | |
| 8.98 | 9.06 | 8.80 | 8.87 | -1.00% | |
| 8.86 | 9.02 | 8.80 | 8.96 | +1.24% | |
| 9.05 | 9.16 | 8.80 | 8.85 | -3.07% | |
| 9.23 | 9.30 | 9.10 | 9.13 | -1.19% | |
| 9.01 | 9.25 | 9.00 | 9.24 | +3.01% | |
| 8.97 | 9.06 | 8.95 | 8.97 | +0.22% | |
| 8.99 | 9.05 | 8.93 | 8.95 | -0.78% | |
| 9.05 | 9.10 | 9.01 | 9.02 | 0.00% | |
| 8.96 | 9.06 | 8.96 | 9.02 | +0.89% | |
| 8.85 | 8.96 | 8.85 | 8.94 | +0.68% | |
| 8.95 | 9.04 | 8.87 | 8.88 | -0.78% | |
| 9.06 | 9.10 | 8.95 | 8.95 | -0.78% | |
| 9.01 | 9.09 | 8.98 | 9.02 | -0.22% | |
| 9.07 | 9.14 | 8.98 | 9.04 | +0.11% | |
| 9.11 | 9.15 | 9.01 | 9.03 | -0.55% | |
| 8.89 | 9.10 | 8.86 | 9.08 | +1.23% | |
| 8.99 | 9.02 | 8.85 | 8.97 | -0.88% | |
| 8.78 | 9.10 | 8.78 | 9.05 | +3.67% | |
| 8.87 | 8.91 | 8.64 | 8.73 | -1.80% | |
| 8.67 | 8.96 | 8.67 | 8.89 | +3.37% | |
| 8.68 | 8.80 | 8.47 | 8.60 | -0.81% | |
| 8.49 | 8.71 | 8.49 | 8.67 | +2.60% | |
| 8.51 | 8.59 | 8.43 | 8.45 | -0.12% | |
| 8.31 | 8.67 | 8.31 | 8.46 | -0.59% | |
| 8.36 | 8.54 | 8.36 | 8.51 | +2.65% | |
| 8.46 | 8.52 | 8.28 | 8.29 | -1.78% | |
| 8.42 | 8.54 | 8.40 | 8.44 | +0.24% | |
| 8.46 | 8.49 | 8.39 | 8.42 | 0.00% | |
| 8.34 | 8.44 | 8.30 | 8.42 | +0.96% | |
| 8.19 | 8.38 | 8.17 | 8.34 | +2.33% | |
| 8.27 | 8.38 | 8.15 | 8.15 | -1.45% | |
| 8.14 | 8.35 | 8.14 | 8.27 | +1.72% | |
| 8.05 | 8.24 | 8.05 | 8.13 | +1.88% | |
| 8.25 | 8.29 | 7.96 | 7.98 | -3.27% | |
| 8.16 | 8.28 | 8.15 | 8.25 | +1.23% | |
| 8.23 | 8.30 | 8.13 | 8.15 | -0.97% | |
| 8.35 | 8.39 | 8.22 | 8.23 | -0.96% | |
| 8.35 | 8.38 | 8.30 | 8.31 | -0.24% | |
| 8.22 | 8.40 | 8.20 | 8.33 | +1.96% | |
| 8.12 | 8.25 | 8.10 | 8.17 | +0.49% | |
| 8.20 | 8.28 | 8.10 | 8.13 | -3.79% | |
| 8.38 | 8.52 | 8.33 | 8.45 | +0.60% | |
| 8.29 | 8.44 | 8.26 | 8.40 | +1.82% | |
| 8.25 | 8.39 | 8.20 | 8.25 | -0.36% | |
| 8.34 | 8.41 | 8.26 | 8.28 | -0.36% | |
| 8.44 | 8.55 | 8.30 | 8.31 | -2.35% | |
| 8.57 | 8.65 | 8.50 | 8.51 | -0.12% | |
| 8.54 | 8.62 | 8.49 | 8.52 | -0.70% | |
| 8.54 | 8.76 | 8.51 | 8.58 | +0.94% | |
| 8.76 | 8.88 | 8.49 | 8.50 | -3.63% | |
| 8.87 | 8.95 | 8.80 | 8.82 | 0.00% | |
| 8.93 | 9.00 | 8.82 | 8.82 | -0.56% | |
| 8.90 | 9.11 | 8.82 | 8.87 | +1.84% | |
| 8.88 | 9.03 | 8.69 | 8.71 | -3.54% | |
| 9.25 | 9.30 | 9.03 | 9.03 | -2.17% | |
| 9.07 | 9.24 | 9.07 | 9.23 | +1.76% | |
| 9.01 | 9.11 | 9.01 | 9.07 | +0.44% | |
| 9.13 | 9.16 | 9.00 | 9.03 | -1.63% | |
| 9.18 | 9.22 | 9.16 | 9.18 | +0.22% | |
| 9.08 | 9.23 | 9.08 | 9.16 | +0.66% | |
| 8.90 | 9.11 | 8.90 | 9.10 | +1.90% | |
| 9.02 | 9.03 | 8.86 | 8.93 | -1.00% | |
| 9.01 | 9.11 | 8.98 | 9.02 | +0.33% | |
| 9.16 | 9.16 | 8.97 | 8.99 | -1.43% | |
| 9.09 | 9.16 | 9.09 | 9.12 | -0.44% | |
| 9.00 | 9.22 | 9.00 | 9.16 | +2.92% | |
| 8.95 | 9.00 | 8.90 | 8.90 | -0.89% | |
| 8.96 | 9.03 | 8.92 | 8.98 | +0.67% | |
| 8.89 | 9.00 | 8.81 | 8.92 | +0.79% | |
| 8.55 | 8.86 | 8.55 | 8.85 | +2.91% | |
| 8.59 | 8.62 | 8.50 | 8.60 | -0.12% | |
| 8.44 | 8.67 | 8.44 | 8.61 | +1.53% | |
| 8.51 | 8.58 | 8.40 | 8.48 | +2.05% | |
| 8.19 | 8.40 | 8.16 | 8.31 | +0.73% | |
| 8.16 | 8.28 | 8.16 | 8.25 | +1.10% | |
| 8.14 | 8.19 | 8.00 | 8.16 | +0.12% | |
| 8.22 | 8.30 | 8.15 | 8.15 | -0.85% | |
| 8.29 | 8.29 | 8.12 | 8.22 | +0.61% | |
| 8.05 | 8.22 | 8.00 | 8.17 | +2.64% | |
| 8.18 | 8.29 | 7.96 | 7.96 | -3.75% | |
| 8.30 | 8.40 | 8.21 | 8.27 | -0.48% | |
| 8.50 | 8.53 | 8.26 | 8.31 | +0.24% | |
| 8.25 | 8.42 | 8.25 | 8.29 | -0.72% | |
| 8.26 | 8.44 | 8.26 | 8.35 | +3.09% | |
| 8.42 | 8.49 | 8.08 | 8.10 | -3.57% | |
| 8.30 | 8.50 | 8.28 | 8.40 | +0.48% | |
| 8.37 | 8.41 | 8.29 | 8.36 | -0.24% | |
| 8.31 | 8.44 | 8.31 | 8.38 | +0.84% | |
| 8.26 | 8.38 | 8.25 | 8.31 | +1.34% | |
| 8.34 | 8.36 | 8.15 | 8.20 | -1.44% | |
| 8.35 | 8.40 | 8.29 | 8.32 | -1.42% | |
| 8.49 | 8.49 | 8.38 | 8.44 | -0.24% | |
| 8.45 | 8.59 | 8.36 | 8.46 | -0.35% | |
| 8.50 | 8.57 | 8.28 | 8.49 | -1.28% | |
| 8.54 | 8.65 | 8.47 | 8.60 | -0.46% | |
| 8.56 | 8.68 | 8.55 | 8.64 | 0.00% | |
| 8.66 | 8.75 | 8.58 | 8.64 | 0.00% | |
| 8.65 | 8.70 | 8.50 | 8.64 | -0.80% | |
| 8.43 | 8.81 | 8.41 | 8.71 | +1.52% | |
| 8.59 | 8.62 | 8.38 | 8.58 | 0.00% | |
| 8.42 | 8.60 | 8.41 | 8.58 | +3.12% | |
| 8.48 | 8.68 | 8.20 | 8.32 | -0.24% | |
| 8.39 | 8.48 | 8.29 | 8.34 | +0.24% | |
| 8.55 | 8.65 | 8.31 | 8.32 | -3.59% | |
| 8.71 | 8.74 | 8.62 | 8.63 | -4.11% | |
| 9.12 | 9.12 | 8.91 | 9.00 | -0.77% | |
| 9.13 | 9.20 | 9.07 | 9.07 | -0.77% | |
| 9.11 | 9.20 | 9.05 | 9.14 | +0.22% | |
| 8.98 | 9.22 | 8.98 | 9.12 | +1.67% | |
| 9.01 | 9.04 | 8.90 | 8.97 | +0.56% | |
| 9.01 | 9.03 | 8.92 | 8.92 | -0.34% | |
| 8.96 | 9.05 | 8.94 | 8.95 | +0.56% | |
| 8.96 | 8.98 | 8.76 | 8.90 | -0.34% | |
| 8.84 | 8.97 | 8.84 | 8.93 | +1.71% | |
| 8.82 | 8.86 | 8.76 | 8.78 | -0.45% | |
| 8.92 | 8.99 | 8.82 | 8.82 | -1.01% | |
| 8.99 | 9.07 | 8.75 | 8.91 | -1.22% | |
| 9.00 | 9.05 | 8.91 | 9.02 | +0.56% | |
| 9.07 | 9.10 | 8.87 | 8.97 | -1.64% | |
| 9.04 | 9.12 | 8.94 | 9.12 | +1.22% | |
| 8.99 | 9.09 | 8.93 | 9.01 | +0.11% | |
| 9.00 | 9.05 | 8.91 | 9.00 | +0.11% | |
| 9.09 | 9.09 | 8.91 | 8.99 | -1.32% | |
| 9.15 | 9.15 | 9.04 | 9.11 | -0.44% | |
| 9.24 | 9.27 | 9.12 | 9.15 | -0.44% | |
| 9.06 | 9.19 | 9.03 | 9.19 | +1.66% | |
| 9.11 | 9.25 | 9.03 | 9.04 | -2.27% | |
| 9.11 | 9.27 | 9.09 | 9.25 | +1.09% | |
| 9.00 | 9.17 | 8.93 | 9.15 | +1.22% | |
| 8.87 | 9.05 | 8.87 | 9.04 | +1.69% | |
| 9.00 | 9.00 | 8.84 | 8.89 | -1.00% | |
| 8.90 | 9.02 | 8.77 | 8.98 | +0.90% | |
| 8.72 | 8.96 | 8.72 | 8.90 | +1.83% | |
| 8.57 | 8.80 | 8.57 | 8.74 | +1.27% | |
| 8.67 | 8.77 | 8.58 | 8.63 | +0.12% | |
| 8.60 | 8.66 | 8.58 | 8.62 | -0.58% | |
| 8.60 | 8.73 | 8.55 | 8.67 | +0.93% | |
| 8.60 | 8.64 | 8.54 | 8.59 | -0.23% | |
| 8.63 | 8.67 | 8.54 | 8.61 | -0.81% | |
| 8.62 | 8.70 | 8.60 | 8.68 | +0.46% | |
| 8.69 | 8.69 | 8.56 | 8.64 | -0.35% | |
| 8.70 | 8.74 | 8.62 | 8.67 | -0.23% | |
| 8.62 | 8.75 | 8.54 | 8.69 | +0.70% | |
| 8.73 | 8.80 | 8.62 | 8.63 | -1.60% | |
| 8.76 | 8.79 | 8.72 | 8.77 | +0.69% | |
| 8.86 | 8.90 | 8.71 | 8.71 | -2.02% | |
| 8.87 | 8.96 | 8.87 | 8.89 | +1.02% | |
| 8.68 | 8.89 | 8.68 | 8.80 | +1.15% | |
| 8.83 | 8.87 | 8.69 | 8.70 | -1.14% | |
| 8.97 | 8.97 | 8.80 | 8.80 | -1.57% | |
| 8.90 | 8.98 | 8.89 | 8.94 | +0.90% | |
| 8.87 | 8.90 | 8.81 | 8.86 | +0.45% | |
| 8.72 | 8.87 | 8.72 | 8.82 | +1.03% | |
| 8.69 | 8.78 | 8.67 | 8.73 | +0.11% | |
| 8.80 | 8.83 | 8.68 | 8.72 | -1.36% | |
| 8.78 | 8.91 | 8.78 | 8.84 | +0.57% | |
| 8.90 | 8.93 | 8.78 | 8.79 | -1.35% | |
| 8.81 | 8.91 | 8.81 | 8.91 | +1.83% | |
| 8.86 | 8.86 | 8.73 | 8.75 | -1.57% | |
| 8.73 | 8.96 | 8.73 | 8.89 | +1.02% | |
| 8.75 | 8.80 | 8.69 | 8.80 | +1.03% | |
| 8.59 | 8.80 | 8.59 | 8.71 | +1.28% | |
| 8.36 | 8.63 | 8.36 | 8.60 | +2.87% | |
| 8.30 | 8.38 | 8.26 | 8.36 | +0.48% | |
| 8.22 | 8.36 | 8.16 | 8.32 | +1.71% | |
| 8.30 | 8.36 | 8.17 | 8.18 | -0.85% | |
| 8.23 | 8.36 | 8.21 | 8.25 | -0.48% | |
| 8.60 | 8.63 | 8.28 | 8.29 | -6.75% | |
| 8.97 | 9.05 | 8.86 | 8.89 | -0.67% | |
| 8.96 | 8.97 | 8.83 | 8.95 | -0.11% | |
| 8.90 | 9.13 | 8.86 | 8.96 | +0.67% | |
| 8.95 | 8.98 | 8.89 | 8.90 | -0.22% | |
| 8.68 | 8.94 | 8.67 | 8.92 | +2.88% | |
| 9.15 | 9.18 | 8.64 | 8.67 | -3.99% | |
| 9.08 | 9.08 | 8.90 | 9.03 | -0.33% | |
| 9.19 | 9.48 | 9.05 | 9.06 | -0.98% | |
| 9.22 | 9.30 | 9.12 | 9.15 | -0.22% | |
| 9.04 | 9.17 | 9.01 | 9.17 | +0.99% | |
| 9.03 | 9.10 | 9.02 | 9.08 | +0.11% | |
| 9.04 | 9.10 | 9.00 | 9.07 | 0.00% | |
| 9.08 | 9.11 | 9.01 | 9.07 | +0.33% | |
| 9.33 | 9.38 | 9.03 | 9.04 | -3.11% | |
| 9.30 | 9.36 | 9.27 | 9.33 | +0.76% | |
| 9.40 | 9.43 | 9.24 | 9.26 | -1.07% | |
| 9.36 | 9.45 | 9.34 | 9.36 | +0.65% | |
| 9.43 | 9.43 | 9.28 | 9.30 | -1.17% | |
| 9.34 | 9.46 | 9.32 | 9.41 | +1.18% | |
| 9.18 | 9.34 | 9.18 | 9.30 | 0.00% | |
| 9.14 | 9.30 | 9.10 | 9.30 | +2.31% | |
| 9.20 | 9.32 | 9.09 | 9.09 | -1.84% | |
| 9.28 | 9.36 | 9.14 | 9.26 | -0.43% | |
| 9.26 | 9.30 | 9.24 | 9.30 | +0.76% | |
| 9.02 | 9.25 | 9.02 | 9.23 | +1.32% | |
| 9.05 | 9.11 | 8.98 | 9.11 | +1.22% | |
| 9.20 | 9.27 | 9.00 | 9.00 | -2.07% | |
| 9.42 | 9.42 | 9.19 | 9.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AOMR chart for longer ranges.