Angel Oak Mortgage, Inc.
AOMRNYSEReal Estate● Active
$8.15
$-0.12(-1.45%)
Market Cap$203054373
P/E Ratio—
52W High$10.141
52W Low$7.955
Angel Oak Mortgage, Inc.（AOMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aomr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.00
Aug 6, 2021
-57.1% from here
5-Year Low5Y
$4.43
Dec 30, 2022
+84.0% from low
IPO Priceadj.
—
Jun 17, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AOMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.27 | $8.38 | $8.15 | $8.15 | $8.15 | 136K | -1.45% |
| Jun 5, 2026 | $8.14 | $8.35 | $8.14 | $8.27 | $8.27 | 217K | +1.60% |
| Jun 4, 2026 | $8.05 | $8.24 | $8.05 | $8.13 | $8.13 | 110K | +0.99% |
| Jun 3, 2026 | $8.25 | $8.29 | $7.96 | $7.98 | $7.98 | 226K | -3.27% |
| Jun 2, 2026 | $8.16 | $8.28 | $8.15 | $8.25 | $8.25 | 70K | +1.10% |
| Jun 1, 2026 | $8.23 | $8.30 | $8.13 | $8.15 | $8.15 | 162K | -0.97% |
| May 29, 2026 | $8.35 | $8.39 | $8.22 | $8.23 | $8.23 | 121K | -1.44% |
| May 28, 2026 | $8.35 | $8.38 | $8.30 | $8.31 | $8.31 | 84K | -0.48% |
| May 27, 2026 | $8.22 | $8.40 | $8.20 | $8.33 | $8.33 | 156K | +1.34% |
| May 26, 2026 | $8.12 | $8.25 | $8.10 | $8.17 | $8.17 | 146K | +0.62% |
| May 22, 2026 | $8.20 | $8.28 | $8.10 | $8.13 | $8.13 | 206K | -0.85% |
| May 21, 2026 | $8.38 | $8.52 | $8.33 | $8.45 | $8.45 | 210K | +0.84% |
| May 20, 2026 | $8.29 | $8.44 | $8.26 | $8.40 | $8.40 | 129K | +1.33% |
| May 19, 2026 | $8.25 | $8.39 | $8.20 | $8.25 | $8.25 | 89K | +0.00% |
| May 18, 2026 | $8.34 | $8.41 | $8.26 | $8.28 | $8.28 | 91K | -0.72% |
| May 15, 2026 | $8.44 | $8.55 | $8.30 | $8.31 | $8.31 | 116K | -1.54% |
| May 14, 2026 | $8.57 | $8.65 | $8.50 | $8.51 | $8.51 | 77K | -0.70% |
| May 13, 2026 | $8.54 | $8.62 | $8.49 | $8.52 | $8.52 | 116K | -0.23% |
| May 12, 2026 | $8.54 | $8.76 | $8.51 | $8.58 | $8.58 | 102K | +0.47% |
| May 11, 2026 | $8.76 | $8.88 | $8.49 | $8.50 | $8.50 | 312K | -2.97% |
Showing 1–20 of 1,249 records
Annual Stock Price Performance · AOMR
Jan 1 → Dec 31 · 6 years2026-5.2%$8.60 → $8.15
-5.2%
2025-7.8%$9.34 → $8.61
-7.8%
2024-11.4%$10.47 → $9.28
-11.4%
2023+121.8%$4.78 → $10.60
+121.8%
2022-71.3%$16.48 → $4.73
-71.3%
2021-12.6%$18.75 → $16.38
-12.6%
Best Year2023 · +121.8%
Worst Year2022 · -71.3%
Positive Years1 / 6
Avg Annual Return+2.2%
6Y Total Return-56.5%
6Y CAGR~-13.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6B关于价格历史与 OHLCV 数据
Angel Oak Mortgage, Inc.（AOMR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AOMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AOMR 历史股价FMP 日线复权 OHLCV