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 )

12.06 -0.13 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.482 6.713 6.482 6.593 247,784 +0.01(+0.13%)
Apr 27, 2023 6.610 6.747 6.485 6.585 28,572 +0.05(+0.78%)
Apr 26, 2023 6.508 6.636 6.490 6.533 38,233 -0.03(-0.39%)
Apr 25, 2023 6.610 6.661 6.508 6.559 38,662 -0.05(-0.77%)
Apr 24, 2023 6.619 6.721 6.593 6.610 66,527 -0.01(-0.13%)
Apr 21, 2023 6.653 6.670 6.593 6.619 58,380 -0.01(-0.13%)
Apr 20, 2023 6.550 6.636 6.516 6.627 19,621 +0.04(+0.65%)
Apr 19, 2023 6.533 6.619 6.448 6.585 28,058 +0.02(+0.26%)
Apr 18, 2023 6.695 6.714 6.533 6.568 143,357 -0.14(-2.16%)
Apr 17, 2023 6.857 6.994 6.653 6.713 119,885 -0.14(-1.99%)
Apr 14, 2023 6.823 6.997 6.687 6.849 59,537 +0.08(+1.13%)
Apr 13, 2023 6.687 6.806 6.619 6.772 69,720 +0.11(+1.66%)
Apr 12, 2023 6.772 6.772 6.606 6.661 45,594 -0.05(-0.76%)
Apr 11, 2023 6.593 6.747 6.448 6.713 79,830 +0.18(+2.74%)
Apr 10, 2023 6.465 6.568 6.397 6.533 46,607 +0.00(+0.00%)
Apr 06, 2023 6.525 6.610 6.482 6.533 57,467 +0.03(+0.52%)
Apr 05, 2023 6.329 6.516 6.312 6.499 67,938 +0.14(+2.28%)
Apr 04, 2023 6.431 6.431 6.235 6.354 60,558 +0.02(+0.27%)
Apr 03, 2023 6.269 6.346 6.218 6.337 41,492 +0.11(+1.78%)
Mar 31, 2023 6.431 6.431 6.184 6.226 133,123 -0.04(-0.68%)
Mar 30, 2023 6.465 6.465 6.201 6.269 28,197 -0.10(-1.61%)
Mar 29, 2023 6.286 6.380 6.184 6.371 61,769 +0.20(+3.18%)
Mar 28, 2023 6.167 6.196 6.073 6.175 32,688 +0.03(+0.42%)
Mar 27, 2023 6.090 6.175 6.013 6.150 97,904 +0.19(+3.15%)
Mar 24, 2023 5.979 5.979 5.800 5.962 90,112 -0.09(-1.41%)
Mar 23, 2023 6.303 6.397 6.022 6.047 110,790 -0.20(-3.27%)
Mar 22, 2023 6.329 6.542 6.226 6.252 105,323 -0.14(-2.27%)
Mar 21, 2023 6.482 6.482 6.247 6.397 132,574 +0.14(+2.32%)
Mar 20, 2023 6.088 6.293 5.884 6.252 270,408 +0.28(+4.65%)
Mar 17, 2023 5.909 6.113 5.909 5.974 138,219 -0.10(-1.62%)
Mar 16, 2023 5.909 6.072 5.740 6.072 70,793 +0.17(+2.91%)
Mar 15, 2023 5.598 5.941 5.598 5.901 72,405 +0.04(+0.70%)
Mar 14, 2023 5.737 5.982 5.614 5.860 119,785 +0.29(+5.13%)
Mar 13, 2023 6.056 6.088 5.484 5.574 279,069 -0.51(-8.46%)
Mar 10, 2023 5.860 6.097 5.851 6.088 444,289 +0.11(+1.92%)
Mar 09, 2023 5.476 5.990 4.903 5.974 458,639 +0.46(+8.30%)
Mar 08, 2023 6.293 6.293 5.500 5.516 234,798 -0.76(-12.11%)
Mar 07, 2023 6.211 6.313 6.146 6.276 69,681 +0.07(+1.05%)
Mar 06, 2023 6.219 6.432 6.154 6.211 54,699 +0.01(+0.13%)
Mar 03, 2023 6.317 6.336 6.138 6.203 62,580 -0.07(-1.17%)
Mar 02, 2023 6.056 6.301 5.958 6.276 116,755 +0.12(+1.99%)
Mar 01, 2023 6.195 6.211 6.080 6.154 78,081 +0.01(+0.13%)
Feb 28, 2023 5.958 6.203 5.882 6.146 73,709 +0.18(+3.01%)
Feb 27, 2023 5.843 6.007 5.819 5.966 75,201 +0.13(+2.24%)
Feb 24, 2023 5.729 5.892 5.631 5.835 84,471 +0.10(+1.71%)
Feb 23, 2023 5.492 5.802 5.484 5.737 139,757 +0.29(+5.41%)
Feb 22, 2023 5.328 5.655 5.328 5.443 100,353 +0.07(+1.37%)
Feb 21, 2023 5.745 5.810 5.255 5.369 220,529 -0.50(-8.50%)
Feb 17, 2023 6.138 6.166 5.843 5.868 130,445 -0.20(-3.36%)
Feb 16, 2023 6.007 6.162 5.884 6.072 110,204 +0.02(+0.27%)
Feb 15, 2023 6.031 6.154 5.925 6.056 79,860 -0.07(-1.07%)
Feb 14, 2023 6.334 6.440 5.958 6.121 98,717 -0.18(-2.85%)
Feb 13, 2023 6.146 6.538 6.146 6.301 87,263 +0.17(+2.80%)
Feb 10, 2023 6.236 6.244 5.917 6.129 143,163 -0.12(-1.96%)
Feb 09, 2023 6.448 6.579 6.244 6.252 141,201 -0.16(-2.42%)
Feb 08, 2023 6.481 6.546 6.334 6.407 34,656 -0.14(-2.12%)
Feb 07, 2023 6.440 6.661 6.424 6.546 106,325 +0.08(+1.26%)
Feb 06, 2023 6.857 6.922 6.399 6.464 123,097 -0.38(-5.61%)
Feb 03, 2023 6.938 7.040 6.832 6.849 51,754 -0.13(-1.87%)
Feb 02, 2023 6.791 7.141 6.783 6.979 115,474 +0.28(+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.