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 )

11.21 +0.09 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
May 08, 2023 6.988 7.023 6.883 6.901 103,012 -0.06(-0.88%)
May 05, 2023 6.901 7.006 6.796 6.962 157,469 +0.19(+2.84%)
May 04, 2023 6.140 6.918 6.140 6.770 144,769 +0.45(+7.05%)
May 03, 2023 6.507 6.700 6.323 6.323 50,509 -0.19(-2.95%)
May 02, 2023 6.717 6.717 6.376 6.516 60,102 -0.17(-2.49%)
May 01, 2023 6.743 6.800 6.656 6.682 37,531 -0.08(-1.16%)
Apr 28, 2023 6.647 6.883 6.647 6.761 241,638 +0.01(+0.13%)
Apr 27, 2023 6.778 6.918 6.650 6.752 27,863 +0.05(+0.78%)
Apr 26, 2023 6.673 6.805 6.655 6.700 37,284 -0.03(-0.39%)
Apr 25, 2023 6.778 6.831 6.673 6.726 37,703 -0.05(-0.77%)
Apr 24, 2023 6.787 6.892 6.761 6.778 64,877 -0.01(-0.13%)
Apr 21, 2023 6.822 6.840 6.761 6.787 56,932 -0.01(-0.13%)
Apr 20, 2023 6.717 6.805 6.682 6.796 19,135 +0.04(+0.65%)
Apr 19, 2023 6.700 6.787 6.612 6.752 27,362 +0.02(+0.26%)
Apr 18, 2023 6.866 6.885 6.700 6.735 139,801 -0.15(-2.16%)
Apr 17, 2023 7.032 7.172 6.822 6.883 116,911 -0.14(-1.99%)
Apr 14, 2023 6.997 7.175 6.857 7.023 58,060 +0.08(+1.13%)
Apr 13, 2023 6.857 6.979 6.787 6.944 67,990 +0.11(+1.66%)
Apr 12, 2023 6.944 6.944 6.774 6.831 44,464 -0.05(-0.76%)
Apr 11, 2023 6.761 6.918 6.612 6.883 77,850 +0.18(+2.74%)
Apr 10, 2023 6.630 6.735 6.560 6.700 45,451 +0.00(+0.00%)
Apr 06, 2023 6.691 6.778 6.647 6.700 56,041 +0.03(+0.53%)
Apr 05, 2023 6.490 6.682 6.472 6.665 66,253 +0.15(+2.28%)
Apr 04, 2023 6.595 6.595 6.393 6.516 59,056 +0.02(+0.27%)
Apr 03, 2023 6.428 6.507 6.376 6.498 40,463 +0.11(+1.78%)
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%)
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.