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:

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.74 -0.23 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.298 8.930 8.265 8.371 131,221 +0.02(+0.29%)
Oct 28, 2022 8.192 8.444 8.111 8.346 56,203 +0.19(+2.28%)
Oct 27, 2022 8.427 8.589 8.103 8.160 44,067 -0.26(-3.08%)
Oct 26, 2022 7.982 8.638 7.974 8.419 65,532 +0.51(+6.45%)
Oct 25, 2022 7.455 8.014 7.325 7.909 55,761 +0.43(+5.74%)
Oct 24, 2022 7.876 7.876 7.350 7.479 50,472 -0.27(-3.45%)
Oct 21, 2022 6.888 7.941 6.839 7.747 145,006 +0.75(+10.78%)
Oct 20, 2022 7.293 7.338 6.835 6.993 85,116 -0.37(-5.06%)
Oct 19, 2022 7.090 7.423 6.807 7.366 138,678 +0.13(+1.79%)
Oct 18, 2022 7.601 7.682 6.912 7.236 137,124 -0.24(-3.25%)
Oct 17, 2022 7.414 8.103 7.333 7.479 250,798 +0.23(+3.24%)
Oct 14, 2022 8.168 8.257 6.790 7.244 385,747 -0.92(-11.31%)
Oct 13, 2022 9.157 9.380 7.074 8.168 634,500 -1.26(-13.40%)
Oct 12, 2022 9.643 9.643 9.309 9.432 55,598 -0.22(-2.27%)
Oct 11, 2022 9.051 9.700 8.962 9.651 49,188 +0.57(+6.24%)
Oct 10, 2022 9.303 9.303 9.051 9.084 31,693 -0.31(-3.28%)
Oct 07, 2022 9.384 9.683 9.238 9.392 72,790 -0.05(-0.52%)
Oct 06, 2022 10.01 10.01 9.262 9.440 69,848 -0.62(-6.12%)
Oct 05, 2022 10.05 10.10 9.692 10.06 28,652 -0.02(-0.24%)
Oct 04, 2022 9.627 10.10 9.627 10.08 31,379 +0.53(+5.51%)
Oct 03, 2022 9.870 9.870 9.497 9.554 68,450 -0.15(-1.59%)
Sep 30, 2022 9.740 9.935 9.497 9.708 102,864 -0.03(-0.33%)
Sep 29, 2022 9.756 9.805 9.165 9.740 306,308 -0.32(-3.22%)
Sep 28, 2022 10.04 10.68 9.991 10.06 80,183 +0.07(+0.73%)
Sep 27, 2022 9.935 10.07 9.683 9.991 63,215 +0.10(+0.98%)
Sep 26, 2022 10.01 10.47 9.854 9.894 43,947 -0.19(-1.85%)
Sep 23, 2022 10.66 10.66 9.991 10.08 85,234 -0.75(-6.89%)
Sep 22, 2022 11.05 11.05 10.33 10.83 70,454 -0.23(-2.12%)
Sep 21, 2022 11.39 11.52 11.04 11.06 60,232 -0.28(-2.50%)
Sep 20, 2022 12.03 12.06 11.33 11.34 189,418 -0.76(-6.29%)
Sep 19, 2022 11.85 12.11 11.84 12.11 69,653 +0.16(+1.36%)
Sep 16, 2022 11.47 12.07 11.36 11.94 730,385 +0.53(+4.69%)
Sep 15, 2022 11.72 11.90 11.27 11.41 56,746 -0.43(-3.63%)
Sep 14, 2022 11.60 11.87 11.59 11.84 51,157 +0.15(+1.25%)
Sep 13, 2022 11.81 11.91 11.64 11.69 70,498 -0.28(-2.37%)
Sep 12, 2022 11.75 11.98 11.75 11.98 63,165 +0.09(+0.75%)
Sep 09, 2022 11.71 11.93 11.58 11.89 55,858 +0.24(+2.09%)
Sep 08, 2022 11.61 11.88 11.36 11.64 63,296 +0.15(+1.34%)
Sep 07, 2022 11.17 11.68 11.15 11.49 87,663 +0.32(+2.90%)
Sep 06, 2022 10.53 11.34 10.41 11.17 113,393 +0.54(+5.11%)
Sep 02, 2022 10.70 10.79 10.59 10.62 22,289 +0.01(+0.08%)
Sep 01, 2022 11.33 11.33 10.53 10.62 49,304 -0.62(-5.55%)
Aug 31, 2022 11.12 11.40 11.06 11.24 98,360 +0.41(+3.74%)
Aug 30, 2022 11.29 11.29 10.79 10.83 72,051 -0.17(-1.55%)
Aug 29, 2022 10.52 11.09 10.25 11.00 69,211 +0.49(+4.62%)
Aug 26, 2022 10.65 10.73 10.48 10.52 15,978 -0.11(-0.99%)
Aug 25, 2022 10.52 10.64 10.36 10.62 20,542 +0.25(+2.42%)
Aug 24, 2022 10.80 10.80 10.27 10.37 39,032 -0.39(-3.61%)
Aug 23, 2022 10.94 11.06 10.62 10.76 55,683 -0.26(-2.35%)
Aug 22, 2022 11.79 11.95 10.71 11.02 59,324 -0.89(-7.48%)
Aug 19, 2022 12.06 12.06 11.80 11.91 42,489 -0.18(-1.47%)
Aug 18, 2022 12.21 12.31 11.88 12.09 82,891 +0.01(+0.07%)
Aug 17, 2022 12.23 12.23 12.00 12.08 39,751 -0.15(-1.22%)
Aug 16, 2022 12.23 12.24 12.15 12.23 53,311 +0.04(+0.32%)
Aug 15, 2022 12.22 12.24 12.07 12.19 39,290 +0.05(+0.39%)
Aug 12, 2022 12.12 12.19 12.06 12.15 38,241 +0.13(+1.05%)
Aug 11, 2022 12.11 12.30 12.02 12.02 30,397 -0.16(-1.29%)
Aug 10, 2022 11.73 12.25 11.61 12.18 28,068 +0.57(+4.88%)
Aug 09, 2022 11.64 11.80 11.50 11.61 24,813 +0.00(+0.00%)
Aug 08, 2022 11.63 11.76 11.60 11.61 21,286 +0.09(+0.82%)
Aug 05, 2022 11.66 11.67 11.48 11.52 21,517 -0.09(-0.75%)
Aug 04, 2022 11.56 11.69 11.49 11.60 25,831 -0.12(-1.01%)
Aug 03, 2022 11.49 11.79 11.49 11.72 14,365 +0.15(+1.29%)
Aug 02, 2022 11.67 11.78 11.53 11.57 12,133 -0.08(-0.68%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.