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
Markets:
Overview
News
Currencies
International
Treasuries

Angel Oak Mortgage REIT, Inc. Common Stock (NY:AOMR)

9.030 -0.150 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 29, 2026 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 (%)
Apr 28, 2026 9.180 9.220 9.160 9.180 38,962 +0.02(+0.22%)
Apr 27, 2026 9.080 9.230 9.080 9.160 66,291 +0.06(+0.66%)
Apr 24, 2026 8.900 9.110 8.900 9.100 59,139 +0.17(+1.90%)
Apr 23, 2026 9.020 9.030 8.860 8.930 50,944 -0.09(-1.00%)
Apr 22, 2026 9.010 9.110 8.980 9.020 53,510 +0.03(+0.33%)
Apr 21, 2026 9.160 9.160 8.970 8.990 69,362 -0.13(-1.43%)
Apr 20, 2026 9.090 9.160 9.090 9.120 72,616 -0.04(-0.44%)
Apr 17, 2026 9.000 9.220 9.000 9.160 118,214 +0.26(+2.92%)
Apr 16, 2026 8.950 9.000 8.900 8.900 66,460 -0.08(-0.89%)
Apr 15, 2026 8.960 9.030 8.920 8.980 102,243 +0.06(+0.67%)
Apr 14, 2026 8.890 9.000 8.810 8.920 86,197 +0.07(+0.79%)
Apr 13, 2026 8.550 8.860 8.550 8.850 74,311 +0.25(+2.91%)
Apr 10, 2026 8.590 8.620 8.500 8.600 40,522 -0.01(-0.12%)
Apr 09, 2026 8.440 8.670 8.440 8.610 85,971 +0.13(+1.53%)
Apr 08, 2026 8.510 8.580 8.400 8.480 61,308 +0.17(+2.05%)
Apr 07, 2026 8.190 8.400 8.160 8.310 56,096 +0.06(+0.73%)
Apr 06, 2026 8.160 8.275 8.160 8.250 61,215 +0.09(+1.10%)
Apr 02, 2026 8.140 8.190 8.000 8.160 51,862 +0.01(+0.12%)
Apr 01, 2026 8.220 8.295 8.150 8.150 35,923 -0.07(-0.85%)
Mar 31, 2026 8.290 8.290 8.122 8.220 33,525 +0.05(+0.61%)
Mar 30, 2026 8.050 8.220 8.000 8.170 48,821 +0.21(+2.64%)
Mar 27, 2026 8.180 8.285 7.960 7.960 124,380 -0.31(-3.75%)
Mar 26, 2026 8.300 8.400 8.210 8.270 57,653 -0.04(-0.48%)
Mar 25, 2026 8.500 8.530 8.255 8.310 46,539 +0.02(+0.24%)
Mar 24, 2026 8.250 8.420 8.250 8.290 52,666 -0.06(-0.72%)
Mar 23, 2026 8.260 8.440 8.260 8.350 78,971 +0.25(+3.09%)
Mar 20, 2026 8.420 8.490 8.080 8.100 725,574 -0.30(-3.57%)
Mar 19, 2026 8.300 8.500 8.283 8.400 88,487 +0.04(+0.48%)
Mar 18, 2026 8.370 8.405 8.290 8.360 56,560 -0.02(-0.24%)
Mar 17, 2026 8.310 8.435 8.310 8.380 52,178 +0.07(+0.84%)
Mar 16, 2026 8.260 8.380 8.250 8.310 56,224 +0.11(+1.34%)
Mar 13, 2026 8.340 8.360 8.150 8.200 53,673 -0.12(-1.44%)
Mar 12, 2026 8.350 8.400 8.290 8.320 67,028 -0.12(-1.42%)
Mar 11, 2026 8.490 8.490 8.380 8.440 55,918 -0.02(-0.24%)
Mar 10, 2026 8.450 8.590 8.360 8.460 70,140 -0.03(-0.35%)
Mar 09, 2026 8.500 8.573 8.280 8.490 70,507 -0.11(-1.28%)
Mar 06, 2026 8.540 8.650 8.470 8.600 76,413 -0.04(-0.46%)
Mar 05, 2026 8.560 8.675 8.550 8.640 59,762 +0.00(+0.00%)
Mar 04, 2026 8.660 8.750 8.575 8.640 106,707 +0.00(+0.00%)
Mar 03, 2026 8.650 8.700 8.500 8.640 80,168 -0.07(-0.80%)
Mar 02, 2026 8.430 8.810 8.410 8.710 142,140 +0.13(+1.52%)
Feb 27, 2026 8.590 8.620 8.380 8.580 122,208 +0.00(+0.00%)
Feb 26, 2026 8.420 8.595 8.410 8.580 93,177 +0.26(+3.12%)
Feb 25, 2026 8.480 8.680 8.200 8.320 76,704 -0.02(-0.24%)
Feb 24, 2026 8.390 8.480 8.290 8.340 72,557 +0.02(+0.24%)
Feb 23, 2026 8.550 8.645 8.310 8.320 151,115 -0.31(-3.59%)
Feb 20, 2026 8.710 8.740 8.615 8.630 163,011 -0.05(-0.58%)
Feb 19, 2026 8.796 8.796 8.593 8.680 299,974 -0.07(-0.77%)
Feb 18, 2026 8.805 8.873 8.748 8.748 99,250 -0.07(-0.77%)
Feb 17, 2026 8.786 8.873 8.723 8.815 82,557 +0.02(+0.22%)
Feb 13, 2026 8.661 8.892 8.661 8.796 92,040 +0.14(+1.67%)
Feb 12, 2026 8.690 8.719 8.584 8.651 61,712 +0.05(+0.56%)
Feb 11, 2026 8.690 8.707 8.603 8.603 33,516 -0.03(-0.34%)
Feb 10, 2026 8.641 8.728 8.622 8.632 64,762 +0.05(+0.56%)
Feb 09, 2026 8.641 8.661 8.449 8.584 86,339 -0.03(-0.34%)
Feb 06, 2026 8.526 8.651 8.526 8.612 67,370 +0.14(+1.71%)
Feb 05, 2026 8.506 8.545 8.449 8.468 53,495 -0.04(-0.45%)
Feb 04, 2026 8.603 8.670 8.503 8.506 62,329 -0.09(-1.01%)
Feb 03, 2026 8.670 8.748 8.439 8.593 125,968 -0.11(-1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.