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)

8.900 -0.080 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.37(-4.11%)
Feb 19, 2026	9.120	9.120	8.910	9.000	289,309	-0.07(-0.77%)
Feb 18, 2026	9.130	9.200	9.070	9.070	95,722	-0.07(-0.77%)
Feb 17, 2026	9.110	9.200	9.045	9.140	79,622	+0.02(+0.22%)
Feb 13, 2026	8.980	9.220	8.980	9.120	88,768	+0.15(+1.67%)
Feb 12, 2026	9.010	9.040	8.900	8.970	59,518	+0.05(+0.56%)
Feb 11, 2026	9.010	9.028	8.920	8.920	32,325	-0.03(-0.34%)
Feb 10, 2026	8.960	9.050	8.940	8.950	62,460	+0.05(+0.56%)
Feb 09, 2026	8.960	8.980	8.760	8.900	83,270	-0.03(-0.34%)
Feb 06, 2026	8.840	8.970	8.840	8.930	64,975	+0.15(+1.71%)
Feb 05, 2026	8.820	8.860	8.760	8.780	51,593	-0.04(-0.45%)
Feb 04, 2026	8.920	8.990	8.816	8.820	60,113	-0.09(-1.01%)
Feb 03, 2026	8.990	9.070	8.750	8.910	121,490	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices