Angel Oak Mortgage, Inc. (AOMR) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
AOMR Historical Performance
Short-Term Returns
AOMR Stock Price Trajectory (2021–2026)
As of May 8, 2026, Angel Oak Mortgage, Inc. (AOMR) trades at $8.83, representing a -9.2% return over the past year. The stock has delivered a -18.8% total return over five years (-13.9% 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 -53.5%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MITT (+15.8% 1Y), GPMT (-28.9% 1Y), and SACH (+13.4% 1Y), AOMR has underperformed the peer group average. Compare AOMR vs MITT →
AOMR Historical Price Data (2025–2026)
Showing 30 of 1,229 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 9.02 | 9.03 | 8.86 | 8.93 | 49K | -1.00% |
| 2026-04-22 | 9.04 | 9.11 | 8.98 | 9.02 | 53K | +0.33% |
| 2026-04-21 | 9.16 | 9.16 | 8.97 | 8.99 | 69K | -1.43% |
| 2026-04-20 | 9.14 | 9.15 | 9.09 | 9.12 | 73K | -0.44% |
| 2026-04-17 | 9.00 | 9.22 | 9.00 | 9.16 | 118K | +2.92% |
| 2026-04-16 | 8.95 | 9.00 | 8.90 | 8.90 | 66K | -0.89% |
| 2026-04-15 | 8.98 | 9.03 | 8.92 | 8.98 | 102K | +0.67% |
| 2026-04-14 | 8.96 | 8.99 | 8.81 | 8.92 | 86K | +0.79% |
| 2026-04-13 | 8.56 | 8.86 | 8.55 | 8.85 | 68K | +2.91% |
| 2026-04-10 | 8.59 | 8.62 | 8.50 | 8.60 | 40K | -0.12% |
| 2026-04-09 | 8.44 | 8.67 | 8.44 | 8.61 | 86K | +1.53% |
| 2026-04-08 | 8.51 | 8.58 | 8.40 | 8.48 | 61K | +2.05% |
| 2026-04-07 | 8.27 | 8.39 | 8.16 | 8.31 | 46K | +0.73% |
| 2026-04-06 | 8.21 | 8.29 | 8.16 | 8.25 | 61K | +1.10% |
| 2026-04-02 | 8.14 | 8.19 | 8.00 | 8.16 | 52K | +0.12% |
| 2026-04-01 | 8.22 | 8.29 | 8.15 | 8.15 | 36K | -0.85% |
| 2026-03-31 | 8.29 | 8.29 | 8.12 | 8.22 | 33K | +0.61% |
| 2026-03-30 | 8.05 | 8.22 | 8.00 | 8.17 | 48K | +2.64% |
| 2026-03-27 | 8.18 | 8.29 | 7.96 | 7.96 | 124K | -3.75% |
| 2026-03-26 | 8.30 | 8.40 | 8.21 | 8.27 | 57K | -0.48% |
See AOMR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AOMR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AOMR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonAOMR — Frequently Asked Questions
Quick answers to the most common questions about buying AOMR stock.
How has AOMR stock performed recently?
AOMR declined -9.2% over the past year, below its 5-year annualized CAGR of -13.9%. The stock trades below 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 $10.34. Current 1-year return of -9.2% 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.