NYSE · AOMN · stock
Angel Oak Mortgage REIT, Inc. (AOMN) stock price history
Every NYSE trading session of Angel Oak Mortgage REIT, Inc. from Aug 1, 2024 to Sep 28, 2026: 541 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AOMN adjusted close, 2024 to 2026
- $26.09
- All time high, 2024
- $25.85
- 52 week high, $24.24 low
- 541
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AOMN key facts
- Angel Oak Mortgage REIT, Inc. (AOMN) closed at $24.96 on Sep 28, 2026 on NYSE.
- AOMN's all time high close is $26.09, set on Oct 14, 2024; its all time low close is $23.90 on Apr 16, 2025.
- AOMN's 52 week range is $24.24 to $25.85.
- AOMN returned -0.6% over the year to Sep 28, 2026.
- Since Aug 1, 2024 AOMN returned +0%, +0.2% a year compounded.
- AOMN's deepest drawdown was -8.4% from Oct 14, 2024 to Apr 16, 2025.
- DataCedar holds 541 daily sessions of AOMN history from Aug 1, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AOMN price chart, 2024 to 2026
AOMN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -1.1% |
| 6 months | +1.3% |
| Year to date | -2.0% |
| 1 year | -0.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 1, 2024 | +0.4% |
| Compound annual growth, 2.2 years | +0.2% |
AOMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.09 on Oct 14, 2024
- All time low close
- $23.90 on Apr 16, 2025
- 52 week high
- $25.85 on Jan 13, 2026
- 52 week low
- $24.24 on Mar 27, 2026
- Deepest drawdown
- -8.4% from Oct 14, 2024 to Apr 16, 2025, not yet recovered
- Best single session
- +1.8% on Apr 22, 2025
- Worst single session
- -2.9% on Apr 4, 2025
- Volatility, 1 year annualised
- 7.6%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +1%
- Worst calendar year
- 2025, +1%
AOMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 1, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.70 | $25.85 | $24.24 | $24.96 | -2.2% | 1.6M | 185 |
| 2025 | $25.39 | $25.96 | $23.60 | $25.52 | +0.5% | 2M | 250 |
| 2024 | $24.83 | $26.10 | $24.00 | $25.39 | n/a | 1.3M | 106 |
AOMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.96 | -1.1% |
| August 2026 | $25.23 | +1.5% |
| July 2026 | $24.85 | -1.9% |
| June 2026 | $25.33 | +1.2% |
| May 2026 | $25.02 | +0.3% |
| April 2026 | $24.95 | -0.1% |
| March 2026 | $24.98 | -2.0% |
| February 2026 | $25.48 | +1.4% |
| January 2026 | $25.13 | -1.5% |
| December 2025 | $25.52 | +1.0% |
| November 2025 | $25.26 | +0.9% |
| October 2025 | $25.03 | -0.1% |
About the AOMN data
Daily bars. 541 sessions from Aug 1, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AOMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
AOMN share price history
