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)

7.960 -0.310 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 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 (%)
Mar 27, 2026 8.180 8.285 7.960 7.960 124,154 -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%)
Feb 02, 2026 8.680 8.728 8.591 8.699 75,717 +0.05(+0.56%)
Jan 30, 2026 8.748 8.772 8.550 8.651 121,794 -0.14(-1.64%)
Jan 29, 2026 8.719 8.796 8.622 8.796 44,026 +0.11(+1.22%)
Jan 28, 2026 8.670 8.767 8.612 8.690 76,982 +0.01(+0.11%)
Jan 27, 2026 8.680 8.723 8.593 8.680 51,142 +0.01(+0.11%)
Jan 26, 2026 8.767 8.767 8.588 8.670 98,061 -0.12(-1.32%)
Jan 23, 2026 8.825 8.825 8.719 8.786 40,639 -0.04(-0.44%)
Jan 22, 2026 8.911 8.940 8.796 8.825 62,575 -0.04(-0.44%)
Jan 21, 2026 8.738 8.863 8.709 8.863 59,160 +0.14(+1.66%)
Jan 20, 2026 8.786 8.919 8.709 8.719 57,148 -0.20(-2.27%)
Jan 16, 2026 8.786 8.940 8.763 8.921 82,289 +0.10(+1.09%)
Jan 15, 2026 8.680 8.839 8.613 8.825 66,104 +0.11(+1.22%)
Jan 14, 2026 8.555 8.725 8.555 8.719 41,299 +0.14(+1.69%)
Jan 13, 2026 8.680 8.680 8.521 8.574 75,312 -0.09(-1.00%)
Jan 12, 2026 8.584 8.695 8.459 8.661 78,119 +0.08(+0.90%)
Jan 09, 2026 8.410 8.641 8.410 8.584 112,604 +0.15(+1.83%)
Jan 08, 2026 8.265 8.487 8.265 8.429 52,526 +0.11(+1.27%)
Jan 07, 2026 8.362 8.458 8.275 8.323 87,272 +0.01(+0.12%)
Jan 06, 2026 8.294 8.352 8.270 8.314 136,791 -0.05(-0.58%)
Jan 05, 2026 8.294 8.420 8.294 8.362 104,515 +0.08(+0.93%)
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.
© 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.