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

- Apartments

Recent Quotes

My Watchlist

Indicators

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.89 +0.22 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.134	8.134	7.926	8.039	43,475	-0.08(-0.93%)
Sep 28, 2023	7.936	8.153	7.938	8.115	22,066	-0.02(-0.23%)
Sep 27, 2023	8.021	8.171	8.021	8.134	37,039	+0.16(+2.01%)
Sep 26, 2023	8.482	8.511	7.973	7.973	74,325	-0.55(-6.42%)
Sep 25, 2023	8.454	8.520	8.464	8.520	35,641	+0.07(+0.78%)
Sep 22, 2023	8.454	8.612	8.407	8.454	40,136	+0.00(+0.00%)
Sep 21, 2023	8.643	8.652	8.294	8.454	97,822	-0.24(-2.71%)
Sep 20, 2023	8.718	8.756	8.643	8.690	23,095	+0.06(+0.66%)
Sep 19, 2023	8.473	8.652	8.473	8.633	38,957	+0.06(+0.66%)
Sep 18, 2023	8.633	8.699	8.530	8.577	41,349	-0.08(-0.98%)
Sep 15, 2023	8.671	8.718	8.454	8.661	231,770	-0.03(-0.33%)
Sep 14, 2023	8.671	8.765	8.610	8.690	37,797	+0.07(+0.76%)
Sep 13, 2023	8.652	8.727	8.605	8.624	49,956	+0.05(+0.55%)
Sep 12, 2023	8.511	8.690	8.511	8.577	46,405	-0.05(-0.55%)
Sep 11, 2023	8.558	8.633	8.534	8.624	29,953	+0.11(+1.33%)
Sep 08, 2023	8.416	8.567	8.416	8.511	26,324	+0.03(+0.33%)
Sep 07, 2023	8.539	8.605	8.464	8.482	26,057	-0.10(-1.21%)
Sep 06, 2023	8.530	8.628	8.492	8.586	21,655	+0.07(+0.77%)
Sep 05, 2023	8.671	8.765	8.294	8.520	67,605	-0.21(-2.38%)
Sep 01, 2023	8.831	8.982	8.690	8.727	43,743	-0.06(-0.64%)
Aug 31, 2023	8.822	8.954	8.775	8.784	44,080	+0.06(+0.65%)
Aug 30, 2023	8.718	8.850	8.671	8.727	36,451	-0.03(-0.32%)
Aug 29, 2023	8.614	8.841	8.614	8.756	45,742	+0.14(+1.64%)
Aug 28, 2023	8.520	8.652	8.520	8.614	19,448	+0.10(+1.22%)
Aug 25, 2023	8.501	8.605	8.501	8.511	18,097	+0.04(+0.44%)
Aug 24, 2023	8.803	8.803	8.464	8.473	43,798	-0.25(-2.92%)
Aug 23, 2023	8.219	8.727	8.219	8.727	106,582	+0.56(+6.81%)
Aug 22, 2023	8.332	8.442	8.134	8.171	66,052	-0.17(-2.03%)
Aug 21, 2023	8.775	8.888	8.313	8.341	106,713	-0.56(-6.25%)
Aug 18, 2023	8.952	8.988	8.788	8.897	101,191	-0.05(-0.51%)
Aug 17, 2023	8.842	9.029	8.842	8.943	68,692	+0.14(+1.55%)
Aug 16, 2023	8.861	8.861	8.678	8.806	26,977	+0.09(+1.05%)
Aug 15, 2023	8.861	8.944	8.687	8.715	55,762	-0.22(-2.45%)
Aug 14, 2023	9.116	9.116	8.842	8.934	132,588	+0.12(+1.34%)
Aug 11, 2023	8.733	8.961	8.733	8.815	119,295	+0.08(+0.94%)
Aug 10, 2023	8.633	8.815	8.610	8.733	50,442	+0.14(+1.59%)
Aug 09, 2023	8.377	8.669	8.341	8.596	47,549	+0.13(+1.51%)
Aug 08, 2023	8.423	8.478	8.241	8.469	64,827	+0.04(+0.43%)
Aug 07, 2023	8.305	8.546	8.305	8.432	52,482	+0.13(+1.54%)
Aug 04, 2023	8.286	8.341	8.204	8.305	43,340	+0.08(+1.00%)
Aug 03, 2023	8.460	8.469	8.159	8.223	57,321	-0.26(-3.11%)
Aug 02, 2023	8.542	8.542	8.460	8.487	35,485	-0.10(-1.17%)
Aug 01, 2023	8.660	8.660	8.469	8.587	25,164	-0.05(-0.63%)
Jul 31, 2023	8.769	8.769	8.496	8.642	51,404	-0.01(-0.11%)
Jul 28, 2023	8.551	8.687	8.532	8.651	35,525	+0.15(+1.71%)
Jul 27, 2023	8.715	8.719	8.487	8.505	51,160	-0.19(-2.20%)
Jul 26, 2023	8.551	8.706	8.524	8.697	33,256	+0.15(+1.71%)
Jul 25, 2023	8.532	8.624	8.487	8.551	18,936	+0.02(+0.21%)
Jul 24, 2023	8.441	8.642	8.441	8.532	56,002	+0.05(+0.65%)
Jul 21, 2023	8.441	8.569	8.382	8.478	90,006	+0.06(+0.76%)
Jul 20, 2023	8.314	8.414	8.204	8.414	59,500	+0.03(+0.33%)
Jul 19, 2023	8.487	8.596	8.382	8.387	77,290	-0.09(-1.08%)
Jul 18, 2023	8.113	8.514	8.004	8.478	181,693	+0.42(+5.20%)
Jul 17, 2023	7.758	8.095	7.758	8.058	112,984	+0.29(+3.76%)
Jul 14, 2023	7.949	7.949	7.685	7.767	29,651	-0.14(-1.73%)
Jul 13, 2023	7.703	7.940	7.703	7.903	72,486	+0.22(+2.85%)
Jul 12, 2023	7.767	7.776	7.639	7.685	32,468	+0.03(+0.36%)
Jul 11, 2023	7.530	7.694	7.530	7.657	68,891	+0.16(+2.19%)
Jul 10, 2023	7.293	7.511	7.293	7.493	50,412	+0.19(+2.62%)
Jul 07, 2023	7.256	7.357	7.227	7.302	49,502	+0.05(+0.63%)
Jul 06, 2023	7.411	7.521	7.247	7.256	87,514	-0.20(-2.69%)
Jul 05, 2023	7.384	7.566	7.384	7.457	115,672	+0.07(+0.99%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices