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 )

11.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jan 31, 2023 6.456 6.595 6.456 6.464 90,185 +0.02(+0.25%)
Jan 30, 2023 6.497 6.612 6.415 6.448 59,863 -0.08(-1.25%)
Jan 27, 2023 6.464 6.652 6.464 6.530 93,079 +0.08(+1.27%)
Jan 26, 2023 6.391 6.538 6.375 6.448 54,185 +0.14(+2.20%)
Jan 25, 2023 6.203 6.325 6.084 6.309 51,299 +0.11(+1.71%)
Jan 24, 2023 6.334 6.432 6.178 6.203 56,378 -0.19(-2.94%)
Jan 23, 2023 6.456 6.587 6.366 6.391 109,253 -0.02(-0.38%)
Jan 20, 2023 6.211 6.436 6.031 6.415 86,683 +0.21(+3.43%)
Jan 19, 2023 6.268 6.268 5.892 6.203 241,106 -0.14(-2.19%)
Jan 18, 2023 6.350 6.415 6.146 6.342 131,319 +0.11(+1.70%)
Jan 17, 2023 6.236 6.620 6.178 6.236 191,379 -0.03(-0.52%)
Jan 13, 2023 6.203 6.326 6.138 6.268 105,021 +0.05(+0.79%)
Jan 12, 2023 5.950 6.227 5.884 6.219 143,735 +0.29(+4.97%)
Jan 11, 2023 5.762 6.064 5.762 5.925 178,979 +0.19(+3.28%)
Jan 10, 2023 5.435 5.770 5.394 5.737 209,751 +0.24(+4.31%)
Jan 09, 2023 5.312 5.590 5.263 5.500 281,994 +0.26(+4.99%)
Jan 06, 2023 5.075 5.247 4.936 5.239 286,539 +0.21(+4.23%)
Jan 05, 2023 5.042 5.059 4.863 5.026 206,689 +0.02(+0.33%)
Jan 04, 2023 4.356 5.026 4.356 5.010 323,313 +0.65(+15.01%)
Jan 03, 2023 3.906 4.380 3.906 4.356 296,625 +0.49(+12.69%)
Dec 30, 2022 4.045 4.086 3.620 3.866 531,336 -0.24(-5.78%)
Dec 29, 2022 4.143 4.311 4.062 4.103 156,350 +0.01(+0.20%)
Dec 28, 2022 4.054 4.184 3.964 4.094 89,835 +0.06(+1.42%)
Dec 27, 2022 3.980 4.070 3.841 4.037 197,812 +0.08(+2.07%)
Dec 23, 2022 3.947 4.021 3.898 3.955 93,397 +0.02(+0.42%)
Dec 22, 2022 4.192 4.192 3.857 3.939 141,251 -0.29(-6.77%)
Dec 21, 2022 3.882 4.233 3.882 4.225 148,208 +0.31(+7.93%)
Dec 20, 2022 3.817 3.964 3.656 3.915 142,464 +0.10(+2.57%)
Dec 19, 2022 4.078 4.127 3.792 3.817 112,513 -0.25(-6.22%)
Dec 16, 2022 4.111 4.143 3.964 4.070 239,837 -0.07(-1.78%)
Dec 15, 2022 4.299 4.299 4.103 4.143 126,227 -0.16(-3.61%)
Dec 14, 2022 4.421 4.699 4.258 4.299 215,992 -0.14(-3.13%)
Dec 13, 2022 4.805 4.903 4.389 4.438 226,441 -0.12(-2.69%)
Dec 12, 2022 4.683 4.708 4.495 4.560 158,897 -0.13(-2.79%)
Dec 09, 2022 4.568 4.740 4.413 4.691 133,210 +0.10(+2.14%)
Dec 08, 2022 4.805 4.895 4.577 4.593 190,094 -0.19(-3.93%)
Dec 07, 2022 4.715 4.969 4.630 4.781 97,498 +0.04(+0.86%)
Dec 06, 2022 5.337 5.337 4.601 4.740 1,185,566 -0.34(-6.60%)
Dec 05, 2022 5.108 5.157 4.895 5.075 284,940 -0.36(-6.62%)
Dec 02, 2022 5.247 5.549 5.247 5.435 91,161 -0.21(-3.76%)
Dec 01, 2022 6.080 6.276 5.512 5.647 260,158 -0.32(-5.34%)
Nov 30, 2022 5.713 6.007 5.418 5.966 261,135 +0.07(+1.25%)
Nov 29, 2022 6.211 6.211 5.688 5.892 134,503 -0.30(-4.88%)
Nov 28, 2022 6.097 6.383 5.809 6.195 140,212 +0.02(+0.40%)
Nov 25, 2022 6.522 6.648 6.056 6.170 113,915 -0.70(-10.23%)
Nov 23, 2022 7.126 7.306 6.849 6.873 113,465 -0.34(-4.76%)
Nov 22, 2022 7.110 7.298 7.110 7.216 35,350 -0.05(-0.67%)
Nov 21, 2022 7.380 7.453 6.726 7.265 134,520 -0.38(-5.02%)
Nov 18, 2022 7.736 7.736 7.476 7.649 59,680 +0.04(+0.52%)
Nov 17, 2022 7.618 7.847 7.428 7.610 67,998 -0.13(-1.73%)
Nov 16, 2022 7.705 7.985 7.412 7.744 66,382 +0.01(+0.10%)
Nov 15, 2022 7.586 7.969 7.539 7.736 113,167 +0.26(+3.49%)
Nov 14, 2022 7.744 7.831 7.428 7.476 133,387 -0.20(-2.57%)
Nov 11, 2022 7.562 8.029 7.483 7.673 65,249 +0.25(+3.41%)
Nov 10, 2022 6.614 7.594 6.543 7.420 152,587 +0.99(+15.36%)
Nov 09, 2022 6.946 7.159 6.330 6.432 102,471 -0.52(-7.50%)
Nov 08, 2022 6.709 7.009 6.504 6.954 170,548 -0.39(-5.27%)
Nov 07, 2022 7.238 7.819 7.191 7.341 105,106 +0.13(+1.75%)
Nov 04, 2022 7.412 7.760 7.041 7.215 110,559 -0.18(-2.46%)
Nov 03, 2022 7.705 7.744 7.295 7.397 70,265 -0.35(-4.49%)
Nov 02, 2022 8.076 8.171 7.697 7.744 64,023 -0.36(-4.48%)
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.