Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Angel Oak Mortgage Inc (NY: AOMR )

6.650 -0.260 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.990 7.350 6.630 7.300 213,412 +0.09(+1.25%)
Nov 29, 2022 7.600 7.600 6.960 7.210 109,922 -0.37(-4.88%)
Nov 28, 2022 7.460 7.810 7.108 7.580 114,588 +0.03(+0.40%)
Nov 25, 2022 7.980 8.135 7.410 7.550 93,097 -0.86(-10.23%)
Nov 23, 2022 8.720 8.940 8.380 8.410 92,729 -0.42(-4.76%)
Nov 22, 2022 8.700 8.930 8.700 8.830 28,890 -0.06(-0.67%)
Nov 21, 2022 9.030 9.120 8.230 8.890 109,936 -0.47(-5.02%)
Nov 18, 2022 9.466 9.466 9.147 9.360 48,773 +0.05(+0.52%)
Nov 17, 2022 9.321 9.602 9.089 9.312 55,571 -0.16(-1.73%)
Nov 16, 2022 9.428 9.771 9.070 9.476 54,250 +0.01(+0.10%)
Nov 15, 2022 9.283 9.752 9.225 9.466 92,485 +0.32(+3.49%)
Nov 14, 2022 9.476 9.582 9.089 9.147 109,010 -0.24(-2.57%)
Nov 11, 2022 9.254 9.824 9.157 9.389 53,324 +0.31(+3.41%)
Nov 10, 2022 8.093 9.292 8.006 9.080 124,701 +1.21(+15.36%)
Nov 09, 2022 8.499 8.761 7.745 7.871 83,744 -0.64(-7.50%)
Nov 08, 2022 8.209 8.577 7.958 8.509 139,379 -0.47(-5.27%)
Nov 07, 2022 8.857 9.568 8.799 8.983 85,897 +0.15(+1.75%)
Nov 04, 2022 9.070 9.495 8.615 8.828 90,353 -0.22(-2.46%)
Nov 03, 2022 9.428 9.476 8.927 9.051 57,424 -0.43(-4.49%)
Nov 02, 2022 9.882 9.998 9.418 9.476 52,322 -0.44(-4.48%)
Nov 01, 2022 10.10 10.20 9.669 9.921 35,266 -0.07(-0.68%)
Oct 31, 2022 9.901 10.66 9.863 9.989 109,967 +0.03(+0.29%)
Oct 28, 2022 9.776 10.08 9.679 9.960 47,100 +0.22(+2.28%)
Oct 27, 2022 10.06 10.25 9.669 9.737 36,929 -0.31(-3.08%)
Oct 26, 2022 9.524 10.31 9.515 10.05 54,918 +0.61(+6.45%)
Oct 25, 2022 8.896 9.563 8.741 9.437 46,729 +0.51(+5.74%)
Oct 24, 2022 9.399 9.399 8.770 8.925 42,297 -0.32(-3.45%)
Oct 21, 2022 8.219 9.476 8.161 9.244 121,520 +0.90(+10.78%)
Oct 20, 2022 8.702 8.756 8.156 8.345 71,330 -0.44(-5.06%)
Oct 19, 2022 8.461 8.857 8.122 8.790 116,216 +0.15(+1.79%)
Oct 18, 2022 9.070 9.167 8.248 8.635 114,914 -0.29(-3.25%)
Oct 17, 2022 8.848 9.669 8.751 8.925 210,177 +0.28(+3.24%)
Oct 14, 2022 9.747 9.853 8.102 8.644 323,268 -1.10(-11.31%)
Oct 13, 2022 10.93 11.19 8.441 9.747 531,730 -1.51(-13.40%)
Oct 12, 2022 11.51 11.51 11.11 11.26 46,593 -0.26(-2.27%)
Oct 11, 2022 10.80 11.57 10.69 11.52 41,221 +0.68(+6.24%)
Oct 10, 2022 11.10 11.10 10.80 10.84 26,560 -0.37(-3.28%)
Oct 07, 2022 11.20 11.55 11.02 11.21 61,000 -0.06(-0.51%)
Oct 06, 2022 11.94 11.94 11.05 11.26 58,535 -0.73(-6.12%)
Oct 05, 2022 11.99 12.06 11.56 12.00 24,011 -0.03(-0.24%)
Oct 04, 2022 11.49 12.06 11.49 12.03 26,297 +0.63(+5.51%)
Oct 03, 2022 11.78 11.78 11.33 11.40 57,363 -0.18(-1.59%)
Sep 30, 2022 11.62 11.85 11.33 11.58 86,203 -0.04(-0.33%)
Sep 29, 2022 11.64 11.70 10.94 11.62 256,695 -0.39(-3.22%)
Sep 28, 2022 11.98 12.74 11.92 12.01 67,196 +0.09(+0.73%)
Sep 27, 2022 11.85 12.02 11.55 11.92 52,976 +0.12(+0.98%)
Sep 26, 2022 11.94 12.49 11.76 11.81 36,829 -0.22(-1.85%)
Sep 23, 2022 12.72 12.72 11.92 12.03 71,429 -0.89(-6.89%)
Sep 22, 2022 13.19 13.19 12.33 12.92 59,042 -0.28(-2.13%)
Sep 21, 2022 13.60 13.74 13.17 13.20 50,476 -0.34(-2.50%)
Sep 20, 2022 14.36 14.39 13.52 13.54 158,738 -0.91(-6.29%)
Sep 19, 2022 14.14 14.46 14.13 14.45 58,371 +0.19(+1.36%)
Sep 16, 2022 13.68 14.41 13.55 14.25 612,085 +0.64(+4.69%)
Sep 15, 2022 13.98 14.20 13.45 13.61 47,555 -0.51(-3.63%)
Sep 14, 2022 13.85 14.17 13.83 14.13 42,871 +0.17(+1.25%)
Sep 13, 2022 14.09 14.21 13.89 13.95 59,080 -0.34(-2.37%)
Sep 12, 2022 14.02 14.30 14.02 14.29 52,934 +0.11(+0.75%)
Sep 09, 2022 13.97 14.23 13.81 14.19 46,811 +0.29(+2.09%)
Sep 08, 2022 13.86 14.18 13.55 13.89 53,044 +0.18(+1.34%)
Sep 07, 2022 13.33 13.93 13.31 13.71 73,464 +0.39(+2.90%)
Sep 06, 2022 12.57 13.54 12.43 13.32 95,027 +0.65(+5.11%)
Sep 02, 2022 12.76 12.88 12.64 12.68 18,679 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.