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)

9.070 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	9.040	9.098	9.000	9.070	69,887	+0.00(+0.00%)
Oct 30, 2025	9.080	9.110	9.007	9.070	62,639	+0.03(+0.33%)
Oct 29, 2025	9.330	9.384	9.030	9.040	158,256	-0.29(-3.11%)
Oct 28, 2025	9.300	9.360	9.270	9.330	92,917	+0.07(+0.76%)
Oct 27, 2025	9.400	9.425	9.240	9.260	92,352	-0.10(-1.07%)
Oct 24, 2025	9.360	9.450	9.340	9.360	77,995	+0.06(+0.65%)
Oct 23, 2025	9.430	9.430	9.275	9.300	40,736	-0.11(-1.17%)
Oct 22, 2025	9.340	9.459	9.320	9.410	148,198	+0.11(+1.18%)
Oct 21, 2025	9.180	9.342	9.180	9.300	84,940	+0.00(+0.00%)
Oct 20, 2025	9.140	9.300	9.100	9.300	46,050	+0.21(+2.31%)
Oct 17, 2025	9.200	9.316	9.090	9.090	66,245	-0.17(-1.84%)
Oct 16, 2025	9.280	9.360	9.140	9.260	120,396	-0.04(-0.43%)
Oct 15, 2025	9.260	9.300	9.239	9.300	81,411	+0.07(+0.76%)
Oct 14, 2025	9.020	9.250	9.020	9.230	38,901	+0.12(+1.32%)
Oct 13, 2025	9.050	9.110	8.975	9.110	100,184	+0.11(+1.22%)
Oct 10, 2025	9.200	9.270	9.000	9.000	126,723	-0.19(-2.07%)
Oct 09, 2025	9.420	9.420	9.190	9.190	59,024	-0.20(-2.13%)
Oct 08, 2025	9.360	9.390	9.299	9.390	51,925	+0.07(+0.75%)
Oct 07, 2025	9.410	9.410	9.320	9.320	54,229	-0.08(-0.85%)
Oct 06, 2025	9.490	9.500	9.365	9.400	71,865	-0.09(-0.95%)
Oct 03, 2025	9.520	9.600	9.460	9.490	50,051	+0.04(+0.42%)
Oct 02, 2025	9.480	9.500	9.360	9.450	60,761	+0.00(+0.00%)
Oct 01, 2025	9.350	9.480	9.335	9.450	68,421	+0.08(+0.85%)
Sep 30, 2025	9.380	9.398	9.290	9.370	95,118	-0.05(-0.53%)
Sep 29, 2025	9.460	9.510	9.310	9.420	160,571	-0.02(-0.21%)
Sep 26, 2025	9.490	9.567	9.400	9.440	74,789	-0.03(-0.32%)
Sep 25, 2025	9.540	9.540	9.400	9.470	76,372	-0.09(-0.94%)
Sep 24, 2025	9.550	9.630	9.495	9.560	70,511	-0.01(-0.10%)
Sep 23, 2025	9.640	9.697	9.525	9.570	112,616	-0.04(-0.42%)
Sep 22, 2025	9.740	9.820	9.610	9.610	235,458	-0.19(-1.94%)
Sep 19, 2025	9.760	9.840	9.740	9.800	279,749	+0.07(+0.72%)
Sep 18, 2025	9.810	9.810	9.640	9.730	102,526	+0.00(+0.00%)
Sep 17, 2025	9.730	9.880	9.660	9.730	193,143	+0.05(+0.52%)
Sep 16, 2025	9.830	9.840	9.670	9.680	111,254	-0.15(-1.53%)
Sep 15, 2025	9.800	9.870	9.710	9.830	101,211	+0.07(+0.72%)
Sep 12, 2025	9.820	9.830	9.730	9.760	79,193	-0.08(-0.81%)
Sep 11, 2025	9.750	9.850	9.730	9.840	147,478	+0.09(+0.92%)
Sep 10, 2025	9.840	9.932	9.610	9.750	96,559	-0.06(-0.61%)
Sep 09, 2025	9.950	10.09	9.800	9.810	176,591	-0.15(-1.51%)
Sep 08, 2025	10.13	10.14	9.920	9.960	166,570	-0.09(-0.90%)
Sep 05, 2025	9.950	10.12	9.900	10.05	257,262	+0.13(+1.31%)
Sep 04, 2025	9.900	9.942	9.820	9.920	94,845	+0.08(+0.81%)
Sep 03, 2025	9.600	9.870	9.580	9.840	320,371	+0.28(+2.93%)

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