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 )

10.57 +0.13 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 29, 2022 11.47 11.54 10.54 10.57 74,388 -1.00(-8.65%)
Jul 28, 2022 11.64 11.64 11.43 11.57 28,758 -0.09(-0.77%)
Jul 27, 2022 11.75 11.78 11.60 11.66 50,851 +0.03(+0.26%)
Jul 26, 2022 11.32 11.65 11.25 11.63 27,630 +0.38(+3.39%)
Jul 25, 2022 11.20 11.27 11.13 11.25 11,019 +0.09(+0.80%)
Jul 22, 2022 11.07 11.29 11.07 11.16 40,156 +0.08(+0.74%)
Jul 21, 2022 11.05 11.17 10.98 11.07 15,750 -0.01(-0.14%)
Jul 20, 2022 10.85 11.16 10.83 11.09 25,601 +0.22(+1.99%)
Jul 19, 2022 10.77 11.01 10.72 10.87 23,548 +0.28(+2.61%)
Jul 18, 2022 10.53 10.79 10.47 10.60 27,008 +0.12(+1.14%)
Jul 15, 2022 10.83 11.03 10.33 10.48 79,904 -0.15(-1.41%)
Jul 14, 2022 10.63 10.66 10.55 10.63 26,462 -0.10(-0.91%)
Jul 13, 2022 10.30 10.79 10.16 10.72 45,078 +0.47(+4.59%)
Jul 12, 2022 9.939 10.35 9.939 10.25 31,667 +0.26(+2.62%)
Jul 11, 2022 9.931 10.12 9.931 9.991 25,585 -0.07(-0.74%)
Jul 08, 2022 9.857 10.08 9.804 10.07 31,392 +0.25(+2.51%)
Jul 07, 2022 9.819 9.909 9.715 9.819 30,883 +0.11(+1.15%)
Jul 06, 2022 9.894 10.10 9.685 9.707 44,985 -0.23(-2.33%)
Jul 05, 2022 9.969 10.16 9.453 9.939 77,422 -0.07(-0.75%)
Jul 01, 2022 9.842 10.23 9.834 10.01 53,658 +0.34(+3.47%)
Jun 30, 2022 9.274 9.700 9.222 9.677 36,247 +0.27(+2.86%)
Jun 29, 2022 9.543 9.632 9.274 9.408 56,725 -0.16(-1.64%)
Jun 28, 2022 9.857 9.969 9.520 9.565 54,109 -0.31(-3.10%)
Jun 27, 2022 10.26 10.27 9.789 9.871 50,234 -0.37(-3.64%)
Jun 24, 2022 9.670 10.83 9.670 10.24 452,363 +0.64(+6.69%)
Jun 23, 2022 9.334 9.752 9.289 9.603 87,086 +0.23(+2.47%)
Jun 22, 2022 9.595 9.722 9.117 9.371 101,705 -0.19(-1.95%)
Jun 21, 2022 9.670 10.13 9.513 9.558 83,908 -0.06(-0.62%)
Jun 17, 2022 9.282 9.618 9.110 9.618 121,689 +0.31(+3.37%)
Jun 16, 2022 9.520 9.520 9.184 9.304 70,247 -0.30(-3.11%)
Jun 15, 2022 9.737 9.797 9.502 9.603 55,878 -0.01(-0.08%)
Jun 14, 2022 9.782 9.864 9.446 9.610 86,114 -0.07(-0.69%)
Jun 13, 2022 9.752 9.752 9.397 9.677 124,701 -0.18(-1.82%)
Jun 10, 2022 9.909 9.969 9.707 9.857 58,083 -0.12(-1.20%)
Jun 09, 2022 10.23 10.23 9.894 9.976 27,065 -0.29(-2.84%)
Jun 08, 2022 10.41 10.44 10.23 10.27 18,627 -0.22(-2.07%)
Jun 07, 2022 10.45 10.54 10.12 10.48 81,176 -0.06(-0.57%)
Jun 06, 2022 11.05 11.34 10.51 10.54 45,778 -0.45(-4.08%)
Jun 03, 2022 10.83 11.01 10.60 10.99 43,387 +0.08(+0.75%)
Jun 02, 2022 10.60 10.98 10.32 10.91 56,212 +0.35(+3.32%)
Jun 01, 2022 11.13 11.47 10.02 10.56 148,002 -0.87(-7.58%)
May 31, 2022 11.42 11.45 11.25 11.42 54,733 +0.01(+0.07%)
May 27, 2022 11.46 11.50 11.34 11.42 53,975 +0.17(+1.53%)
May 26, 2022 11.25 11.35 11.19 11.25 41,340 +0.05(+0.47%)
May 25, 2022 10.72 11.31 10.68 11.19 70,358 +0.51(+4.75%)
May 24, 2022 10.38 10.78 10.38 10.69 139,109 +0.18(+1.71%)
May 23, 2022 10.27 10.75 10.19 10.51 166,632 +0.51(+5.08%)
May 20, 2022 9.595 10.01 9.408 9.998 208,031 +0.25(+2.61%)
May 19, 2022 9.658 9.874 9.441 9.745 127,862 +0.14(+1.50%)
May 18, 2022 9.593 9.853 9.542 9.600 134,008 +0.01(+0.08%)
May 17, 2022 10.08 10.32 9.506 9.593 165,277 -0.38(-3.84%)
May 16, 2022 10.54 10.59 9.817 9.975 146,665 -0.26(-2.54%)
May 13, 2022 9.745 10.57 9.092 10.24 748,592 -0.39(-3.67%)
May 12, 2022 10.55 10.75 10.40 10.63 36,381 +0.14(+1.38%)
May 11, 2022 10.83 10.97 10.44 10.48 44,201 -0.24(-2.22%)
May 10, 2022 10.88 10.88 10.44 10.72 60,649 -0.12(-1.13%)
May 09, 2022 11.33 11.35 10.74 10.84 41,843 -0.51(-4.45%)
May 06, 2022 11.61 11.65 11.20 11.35 30,493 -0.19(-1.63%)
May 05, 2022 12.08 12.08 11.37 11.53 63,038 -0.48(-3.97%)
May 04, 2022 11.69 12.05 11.69 12.01 68,463 +0.24(+2.02%)
May 03, 2022 11.54 11.78 11.48 11.77 19,552 +0.32(+2.77%)
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.