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 )

10.48 -0.34 (-3.14%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 6.650 6.886 6.650 6.764 241,536 +0.01(+0.13%)
Apr 27, 2023 6.781 6.921 6.653 6.755 27,851 +0.05(+0.78%)
Apr 26, 2023 6.676 6.807 6.658 6.702 37,269 -0.03(-0.39%)
Apr 25, 2023 6.781 6.834 6.676 6.729 37,687 -0.05(-0.77%)
Apr 24, 2023 6.790 6.895 6.764 6.781 64,850 -0.01(-0.13%)
Apr 21, 2023 6.825 6.842 6.764 6.790 56,908 -0.01(-0.13%)
Apr 20, 2023 6.720 6.807 6.685 6.799 19,127 +0.04(+0.65%)
Apr 19, 2023 6.702 6.790 6.615 6.755 27,351 +0.02(+0.26%)
Apr 18, 2023 6.869 6.888 6.702 6.737 139,742 -0.15(-2.16%)
Apr 17, 2023 7.035 7.175 6.825 6.886 116,862 -0.14(-1.99%)
Apr 14, 2023 7.000 7.178 6.860 7.026 58,036 +0.08(+1.13%)
Apr 13, 2023 6.860 6.982 6.790 6.947 67,962 +0.11(+1.66%)
Apr 12, 2023 6.947 6.947 6.777 6.834 44,445 -0.05(-0.76%)
Apr 11, 2023 6.764 6.921 6.615 6.886 77,817 +0.18(+2.74%)
Apr 10, 2023 6.632 6.737 6.562 6.702 45,432 +0.00(+0.00%)
Apr 06, 2023 6.694 6.781 6.650 6.702 56,017 +0.04(+0.52%)
Apr 05, 2023 6.492 6.685 6.475 6.667 66,224 +0.15(+2.28%)
Apr 04, 2023 6.597 6.597 6.396 6.519 59,031 +0.02(+0.27%)
Apr 03, 2023 6.431 6.510 6.379 6.501 40,446 +0.11(+1.78%)
Mar 31, 2023 6.597 6.597 6.344 6.387 129,766 -0.04(-0.68%)
Mar 30, 2023 6.632 6.632 6.361 6.431 27,486 -0.10(-1.61%)
Mar 29, 2023 6.449 6.545 6.344 6.536 60,212 +0.20(+3.18%)
Mar 28, 2023 6.326 6.357 6.230 6.335 31,864 +0.03(+0.42%)
Mar 27, 2023 6.247 6.335 6.169 6.309 95,435 +0.19(+3.15%)
Mar 24, 2023 6.134 6.134 5.950 6.116 87,840 -0.09(-1.41%)
Mar 23, 2023 6.466 6.562 6.177 6.204 107,997 -0.21(-3.27%)
Mar 22, 2023 6.492 6.711 6.387 6.414 102,667 -0.15(-2.27%)
Mar 21, 2023 6.650 6.650 6.408 6.562 129,231 +0.15(+2.32%)
Mar 20, 2023 6.246 6.456 6.036 6.414 263,589 +0.29(+4.65%)
Mar 17, 2023 6.062 6.271 6.062 6.129 134,733 -0.10(-1.62%)
Mar 16, 2023 6.062 6.229 5.888 6.229 69,008 +0.18(+2.91%)
Mar 15, 2023 5.743 6.095 5.743 6.053 70,579 +0.04(+0.70%)
Mar 14, 2023 5.885 6.137 5.760 6.011 116,764 +0.29(+5.13%)
Mar 13, 2023 6.212 6.246 5.626 5.718 272,032 -0.53(-8.46%)
Mar 10, 2023 6.011 6.254 6.003 6.246 433,085 +0.12(+1.92%)
Mar 09, 2023 5.617 6.145 5.030 6.129 447,074 +0.47(+8.30%)
Mar 08, 2023 6.456 6.456 5.642 5.659 228,877 -0.78(-12.11%)
Mar 07, 2023 6.372 6.477 6.305 6.439 67,924 +0.07(+1.05%)
Mar 06, 2023 6.380 6.598 6.313 6.372 53,320 +0.01(+0.13%)
Mar 03, 2023 6.481 6.500 6.296 6.363 61,002 -0.08(-1.17%)
Mar 02, 2023 6.212 6.464 6.112 6.439 113,811 +0.13(+1.99%)
Mar 01, 2023 6.355 6.372 6.238 6.313 76,112 +0.01(+0.13%)
Feb 28, 2023 6.112 6.363 6.034 6.305 71,851 +0.18(+3.01%)
Feb 27, 2023 5.994 6.162 5.969 6.120 73,305 +0.13(+2.24%)
Feb 24, 2023 5.877 6.045 5.776 5.986 82,341 +0.10(+1.71%)
Feb 23, 2023 5.634 5.953 5.626 5.885 136,233 +0.30(+5.41%)
Feb 22, 2023 5.466 5.802 5.466 5.584 97,822 +0.08(+1.37%)
Feb 21, 2023 5.894 5.960 5.391 5.508 214,968 -0.51(-8.50%)
Feb 17, 2023 6.296 6.326 5.994 6.020 127,156 -0.21(-3.36%)
Feb 16, 2023 6.162 6.321 6.036 6.229 107,425 +0.02(+0.27%)
Feb 15, 2023 6.187 6.313 6.078 6.212 77,847 -0.07(-1.07%)
Feb 14, 2023 6.497 6.606 6.112 6.280 96,227 -0.18(-2.85%)
Feb 13, 2023 6.305 6.707 6.305 6.464 85,063 +0.18(+2.80%)
Feb 10, 2023 6.397 6.405 6.070 6.288 139,553 -0.13(-1.96%)
Feb 09, 2023 6.615 6.749 6.405 6.414 137,640 -0.16(-2.42%)
Feb 08, 2023 6.648 6.715 6.497 6.573 33,782 -0.14(-2.12%)
Feb 07, 2023 6.606 6.833 6.590 6.715 103,644 +0.08(+1.26%)
Feb 06, 2023 7.034 7.101 6.565 6.632 119,993 -0.39(-5.61%)
Feb 03, 2023 7.118 7.222 7.009 7.026 50,449 -0.13(-1.87%)
Feb 02, 2023 6.967 7.326 6.959 7.160 112,562 +0.29(+4.15%)
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.