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

Markets:

Overview

News

Currencies

International

Treasuries

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

8.750 -0.140 (-1.57%)

Official Closing Price Updated: 4:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	8.730	8.955	8.730	8.890	147,299	+0.09(+1.02%)
Nov 28, 2025	8.750	8.800	8.690	8.800	47,680	+0.09(+1.03%)
Nov 26, 2025	8.590	8.795	8.590	8.710	140,785	+0.11(+1.28%)
Nov 25, 2025	8.360	8.633	8.360	8.600	107,683	+0.24(+2.87%)
Nov 24, 2025	8.300	8.380	8.261	8.360	78,772	+0.04(+0.48%)
Nov 21, 2025	8.220	8.360	8.160	8.320	102,310	+0.14(+1.71%)
Nov 20, 2025	8.300	8.360	8.170	8.180	209,657	-0.07(-0.85%)
Nov 19, 2025	8.230	8.360	8.212	8.250	175,003	-0.04(-0.48%)
Nov 18, 2025	8.600	8.630	8.280	8.290	368,340	-0.28(-3.27%)
Nov 17, 2025	8.647	8.719	8.543	8.570	387,392	-0.06(-0.67%)
Nov 14, 2025	8.637	8.647	8.512	8.628	122,106	-0.01(-0.11%)
Nov 13, 2025	8.580	8.801	8.536	8.637	186,950	+0.06(+0.67%)
Nov 12, 2025	8.628	8.657	8.572	8.580	72,494	-0.02(-0.22%)
Nov 11, 2025	8.368	8.618	8.358	8.599	92,604	+0.24(+2.88%)
Nov 10, 2025	8.821	8.849	8.329	8.358	284,426	-0.35(-3.99%)
Nov 07, 2025	8.753	8.753	8.580	8.705	122,871	-0.03(-0.33%)
Nov 06, 2025	8.854	9.134	8.724	8.734	111,919	-0.09(-0.98%)
Nov 05, 2025	8.888	8.965	8.792	8.821	95,241	-0.02(-0.22%)
Nov 04, 2025	8.715	8.840	8.684	8.840	154,932	+0.09(+0.99%)
Nov 03, 2025	8.705	8.776	8.695	8.753	88,353	+0.01(+0.11%)
Oct 31, 2025	8.715	8.770	8.676	8.744	72,496	+0.00(+0.00%)
Oct 30, 2025	8.753	8.782	8.683	8.744	64,977	+0.03(+0.33%)
Oct 29, 2025	8.994	9.046	8.705	8.715	164,165	-0.28(-3.11%)
Oct 28, 2025	8.965	9.023	8.936	8.994	96,386	+0.07(+0.76%)
Oct 27, 2025	9.062	9.086	8.907	8.927	95,800	-0.10(-1.07%)
Oct 24, 2025	9.023	9.110	9.004	9.023	80,907	+0.06(+0.65%)
Oct 23, 2025	9.091	9.091	8.941	8.965	42,257	-0.11(-1.17%)
Oct 22, 2025	9.004	9.118	8.985	9.071	153,731	+0.11(+1.18%)
Oct 21, 2025	8.850	9.006	8.850	8.965	88,111	+0.00(+0.00%)
Oct 20, 2025	8.811	8.965	8.772	8.965	47,769	+0.20(+2.31%)
Oct 17, 2025	8.869	8.981	8.763	8.763	68,718	-0.16(-1.84%)
Oct 16, 2025	8.946	9.023	8.811	8.927	124,891	-0.04(-0.43%)
Oct 15, 2025	8.927	8.965	8.906	8.965	84,450	+0.07(+0.76%)
Oct 14, 2025	8.695	8.917	8.695	8.898	40,353	+0.12(+1.32%)
Oct 13, 2025	8.724	8.782	8.652	8.782	103,924	+0.11(+1.22%)
Oct 10, 2025	8.869	8.936	8.676	8.676	131,454	-0.18(-2.07%)
Oct 09, 2025	9.081	9.081	8.859	8.859	61,227	-0.19(-2.13%)
Oct 08, 2025	9.023	9.052	8.964	9.052	53,863	+0.07(+0.75%)
Oct 07, 2025	9.071	9.071	8.985	8.985	56,253	-0.08(-0.85%)
Oct 06, 2025	9.148	9.158	9.028	9.062	74,548	-0.09(-0.95%)
Oct 03, 2025	9.177	9.254	9.119	9.148	51,919	+0.04(+0.42%)
Oct 02, 2025	9.139	9.158	9.023	9.110	63,029	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices