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 )

12.19 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 31, 2023 6.431 6.431 6.184 6.226 133,123 -0.04(-0.68%)
Mar 30, 2023 6.465 6.465 6.201 6.269 28,197 -0.10(-1.61%)
Mar 29, 2023 6.286 6.380 6.184 6.371 61,769 +0.20(+3.18%)
Mar 28, 2023 6.167 6.196 6.073 6.175 32,688 +0.03(+0.42%)
Mar 27, 2023 6.090 6.175 6.013 6.150 97,904 +0.19(+3.15%)
Mar 24, 2023 5.979 5.979 5.800 5.962 90,112 -0.09(-1.41%)
Mar 23, 2023 6.303 6.397 6.022 6.047 110,790 -0.20(-3.27%)
Mar 22, 2023 6.329 6.542 6.226 6.252 105,323 -0.14(-2.27%)
Mar 21, 2023 6.482 6.482 6.247 6.397 132,574 +0.14(+2.32%)
Mar 20, 2023 6.088 6.293 5.884 6.252 270,408 +0.28(+4.65%)
Mar 17, 2023 5.909 6.113 5.909 5.974 138,219 -0.10(-1.62%)
Mar 16, 2023 5.909 6.072 5.740 6.072 70,793 +0.17(+2.91%)
Mar 15, 2023 5.598 5.941 5.598 5.901 72,405 +0.04(+0.70%)
Mar 14, 2023 5.737 5.982 5.614 5.860 119,785 +0.29(+5.13%)
Mar 13, 2023 6.056 6.088 5.484 5.574 279,069 -0.51(-8.46%)
Mar 10, 2023 5.860 6.097 5.851 6.088 444,289 +0.11(+1.92%)
Mar 09, 2023 5.476 5.990 4.903 5.974 458,639 +0.46(+8.30%)
Mar 08, 2023 6.293 6.293 5.500 5.516 234,798 -0.76(-12.11%)
Mar 07, 2023 6.211 6.313 6.146 6.276 69,681 +0.07(+1.05%)
Mar 06, 2023 6.219 6.432 6.154 6.211 54,699 +0.01(+0.13%)
Mar 03, 2023 6.317 6.336 6.138 6.203 62,580 -0.07(-1.17%)
Mar 02, 2023 6.056 6.301 5.958 6.276 116,755 +0.12(+1.99%)
Mar 01, 2023 6.195 6.211 6.080 6.154 78,081 +0.01(+0.13%)
Feb 28, 2023 5.958 6.203 5.882 6.146 73,709 +0.18(+3.01%)
Feb 27, 2023 5.843 6.007 5.819 5.966 75,201 +0.13(+2.24%)
Feb 24, 2023 5.729 5.892 5.631 5.835 84,471 +0.10(+1.71%)
Feb 23, 2023 5.492 5.802 5.484 5.737 139,757 +0.29(+5.41%)
Feb 22, 2023 5.328 5.655 5.328 5.443 100,353 +0.07(+1.37%)
Feb 21, 2023 5.745 5.810 5.255 5.369 220,529 -0.50(-8.50%)
Feb 17, 2023 6.138 6.166 5.843 5.868 130,445 -0.20(-3.36%)
Feb 16, 2023 6.007 6.162 5.884 6.072 110,204 +0.02(+0.27%)
Feb 15, 2023 6.031 6.154 5.925 6.056 79,860 -0.07(-1.07%)
Feb 14, 2023 6.334 6.440 5.958 6.121 98,717 -0.18(-2.85%)
Feb 13, 2023 6.146 6.538 6.146 6.301 87,263 +0.17(+2.80%)
Feb 10, 2023 6.236 6.244 5.917 6.129 143,163 -0.12(-1.96%)
Feb 09, 2023 6.448 6.579 6.244 6.252 141,201 -0.16(-2.42%)
Feb 08, 2023 6.481 6.546 6.334 6.407 34,656 -0.14(-2.12%)
Feb 07, 2023 6.440 6.661 6.424 6.546 106,325 +0.08(+1.26%)
Feb 06, 2023 6.857 6.922 6.399 6.464 123,097 -0.38(-5.61%)
Feb 03, 2023 6.938 7.040 6.832 6.849 51,754 -0.13(-1.87%)
Feb 02, 2023 6.791 7.141 6.783 6.979 115,474 +0.28(+4.15%)
Feb 01, 2023 6.415 6.775 6.415 6.701 194,370 +0.24(+3.67%)
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%)
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.