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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angel Oak Mortgage REIT Inc (NY: AOMR )

11.35 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.595 6.595 6.341 6.385 129,821 -0.04(-0.68%)
Mar 30, 2023 6.630 6.630 6.358 6.428 27,497 -0.10(-1.61%)
Mar 29, 2023 6.446 6.542 6.341 6.533 60,237 +0.20(+3.18%)
Mar 28, 2023 6.323 6.354 6.227 6.332 31,877 +0.03(+0.42%)
Mar 27, 2023 6.245 6.332 6.166 6.306 95,476 +0.19(+3.15%)
Mar 24, 2023 6.131 6.131 5.947 6.114 87,877 -0.09(-1.41%)
Mar 23, 2023 6.463 6.560 6.175 6.201 108,042 -0.21(-3.27%)
Mar 22, 2023 6.490 6.708 6.385 6.411 102,711 -0.15(-2.27%)
Mar 21, 2023 6.647 6.647 6.406 6.560 129,286 +0.15(+2.32%)
Mar 20, 2023 6.243 6.453 6.034 6.411 263,701 +0.28(+4.65%)
Mar 17, 2023 6.059 6.268 6.059 6.126 134,791 -0.10(-1.62%)
Mar 16, 2023 6.059 6.227 5.885 6.227 69,038 +0.18(+2.91%)
Mar 15, 2023 5.741 6.092 5.741 6.051 70,609 +0.04(+0.70%)
Mar 14, 2023 5.883 6.134 5.757 6.009 116,814 +0.29(+5.13%)
Mar 13, 2023 6.210 6.243 5.623 5.715 272,147 -0.53(-8.46%)
Mar 10, 2023 6.009 6.252 6.000 6.243 433,269 +0.12(+1.92%)
Mar 09, 2023 5.615 6.143 5.028 6.126 447,264 +0.47(+8.30%)
Mar 08, 2023 6.453 6.453 5.640 5.657 228,974 -0.78(-12.11%)
Mar 07, 2023 6.369 6.474 6.302 6.436 67,953 +0.07(+1.05%)
Mar 06, 2023 6.377 6.595 6.310 6.369 53,342 +0.01(+0.13%)
Mar 03, 2023 6.478 6.497 6.294 6.361 61,028 -0.08(-1.17%)
Mar 02, 2023 6.210 6.461 6.109 6.436 113,859 +0.13(+1.99%)
Mar 01, 2023 6.352 6.369 6.235 6.310 76,145 +0.01(+0.13%)
Feb 28, 2023 6.109 6.361 6.032 6.302 71,881 +0.18(+3.01%)
Feb 27, 2023 5.992 6.160 5.967 6.118 73,336 +0.13(+2.24%)
Feb 24, 2023 5.875 6.042 5.774 5.984 82,376 +0.10(+1.71%)
Feb 23, 2023 5.632 5.950 5.623 5.883 136,290 +0.30(+5.41%)
Feb 22, 2023 5.464 5.799 5.464 5.581 97,863 +0.08(+1.37%)
Feb 21, 2023 5.891 5.958 5.389 5.506 215,060 -0.51(-8.50%)
Feb 17, 2023 6.294 6.323 5.992 6.017 127,210 -0.21(-3.36%)
Feb 16, 2023 6.160 6.319 6.034 6.227 107,470 +0.02(+0.27%)
Feb 15, 2023 6.185 6.310 6.076 6.210 77,880 -0.07(-1.07%)
Feb 14, 2023 6.495 6.604 6.109 6.277 96,268 -0.18(-2.85%)
Feb 13, 2023 6.302 6.704 6.302 6.461 85,099 +0.18(+2.80%)
Feb 10, 2023 6.394 6.403 6.067 6.285 139,613 -0.13(-1.96%)
Feb 09, 2023 6.612 6.746 6.403 6.411 137,699 -0.16(-2.42%)
Feb 08, 2023 6.646 6.713 6.495 6.570 33,797 -0.14(-2.12%)
Feb 07, 2023 6.604 6.830 6.587 6.713 103,688 +0.08(+1.26%)
Feb 06, 2023 7.031 7.098 6.562 6.629 120,044 -0.39(-5.61%)
Feb 03, 2023 7.115 7.219 7.006 7.023 50,470 -0.13(-1.87%)
Feb 02, 2023 6.964 7.323 6.956 7.157 112,610 +0.28(+4.15%)
Feb 01, 2023 6.579 6.947 6.579 6.872 189,549 +0.24(+3.67%)
Jan 31, 2023 6.620 6.763 6.620 6.629 87,949 +0.02(+0.25%)
Jan 30, 2023 6.662 6.780 6.579 6.612 58,378 -0.08(-1.25%)
Jan 27, 2023 6.629 6.822 6.629 6.696 90,771 +0.08(+1.27%)
Jan 26, 2023 6.553 6.704 6.537 6.612 52,841 +0.14(+2.20%)
Jan 25, 2023 6.361 6.486 6.239 6.470 50,026 +0.11(+1.71%)
Jan 24, 2023 6.495 6.595 6.336 6.361 54,980 -0.19(-2.94%)
Jan 23, 2023 6.620 6.755 6.528 6.553 106,543 -0.03(-0.38%)
Jan 20, 2023 6.369 6.599 6.185 6.579 84,533 +0.22(+3.43%)
Jan 19, 2023 6.428 6.428 6.042 6.361 235,126 -0.14(-2.19%)
Jan 18, 2023 6.511 6.579 6.302 6.503 128,062 +0.11(+1.70%)
Jan 17, 2023 6.394 6.788 6.336 6.394 186,632 -0.03(-0.52%)
Jan 13, 2023 6.361 6.487 6.294 6.428 102,416 +0.05(+0.79%)
Jan 12, 2023 6.101 6.386 6.034 6.377 140,170 +0.30(+4.97%)
Jan 11, 2023 5.908 6.218 5.908 6.076 174,540 +0.19(+3.28%)
Jan 10, 2023 5.573 5.917 5.531 5.883 204,548 +0.24(+4.31%)
Jan 09, 2023 5.447 5.732 5.397 5.640 275,000 +0.27(+4.99%)
Jan 06, 2023 5.204 5.380 5.062 5.372 279,432 +0.22(+4.23%)
Jan 05, 2023 5.171 5.187 4.986 5.154 201,563 +0.02(+0.33%)
Jan 04, 2023 4.467 5.154 4.467 5.137 315,293 +0.67(+15.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.