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)

9.860 +0.160 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 9.720 9.865 9.695 9.860 249,679 +0.16(+1.65%)
Aug 28, 2025 9.680 9.700 9.610 9.700 108,071 +0.06(+0.62%)
Aug 27, 2025 9.800 9.810 9.630 9.640 195,924 -0.13(-1.33%)
Aug 26, 2025 9.600 9.780 9.590 9.770 168,859 +0.14(+1.45%)
Aug 25, 2025 9.620 9.685 9.550 9.630 212,302 -0.14(-1.43%)
Aug 22, 2025 9.460 9.800 9.450 9.770 216,124 -0.15(-1.51%)
Aug 21, 2025 9.930 10.04 9.900 9.920 803,955 -0.08(-0.80%)
Aug 20, 2025 9.820 10.03 9.785 10.00 331,739 +0.22(+2.25%)
Aug 19, 2025 9.740 9.835 9.675 9.780 346,925 +0.13(+1.35%)
Aug 18, 2025 9.820 9.840 9.635 9.650 228,298 -0.13(-1.33%)
Aug 15, 2025 9.780 9.880 9.660 9.780 189,572 +0.13(+1.35%)
Aug 14, 2025 9.510 9.730 9.450 9.650 246,524 +0.11(+1.15%)
Aug 13, 2025 9.220 9.550 9.160 9.540 317,198 +0.37(+4.03%)
Aug 12, 2025 9.190 9.200 9.100 9.170 171,290 +0.08(+0.88%)
Aug 11, 2025 9.120 9.165 8.950 9.090 129,901 -0.04(-0.44%)
Aug 08, 2025 9.040 9.180 9.022 9.130 101,660 +0.16(+1.78%)
Aug 07, 2025 9.110 9.117 8.910 8.970 90,604 -0.03(-0.33%)
Aug 06, 2025 8.610 9.040 8.610 9.000 118,195 +0.34(+3.93%)
Aug 05, 2025 9.200 9.240 8.510 8.660 372,769 -0.77(-8.17%)
Aug 04, 2025 9.210 9.450 9.210 9.430 88,693 +0.24(+2.61%)
Aug 01, 2025 9.160 9.270 9.090 9.190 101,093 -0.07(-0.76%)
Jul 31, 2025 9.320 9.360 9.260 9.260 42,977 -0.11(-1.17%)
Jul 30, 2025 9.470 9.500 9.340 9.370 50,362 -0.09(-0.95%)
Jul 29, 2025 9.600 9.600 9.460 9.460 30,679 -0.08(-0.84%)
Jul 28, 2025 9.690 9.690 9.540 9.540 30,373 -0.10(-1.04%)
Jul 25, 2025 9.620 9.680 9.585 9.640 37,910 +0.09(+0.94%)
Jul 24, 2025 9.560 9.692 9.550 9.550 74,099 -0.09(-0.93%)
Jul 23, 2025 9.580 9.680 9.455 9.640 43,851 +0.05(+0.52%)
Jul 22, 2025 9.360 9.600 9.360 9.590 98,313 +0.21(+2.24%)
Jul 21, 2025 9.370 9.470 9.340 9.380 41,914 +0.02(+0.21%)
Jul 18, 2025 9.470 9.510 9.300 9.360 75,185 -0.06(-0.64%)
Jul 17, 2025 9.460 9.488 9.380 9.420 71,351 -0.08(-0.84%)
Jul 16, 2025 9.450 9.520 9.380 9.500 46,641 +0.07(+0.74%)
Jul 15, 2025 9.600 9.605 9.430 9.430 58,468 -0.18(-1.87%)
Jul 14, 2025 9.660 9.695 9.530 9.610 85,686 -0.02(-0.21%)
Jul 11, 2025 9.660 9.687 9.610 9.630 47,496 -0.03(-0.31%)
Jul 10, 2025 9.660 9.740 9.590 9.660 109,604 +0.00(+0.00%)
Jul 09, 2025 9.670 9.707 9.560 9.660 49,406 +0.02(+0.21%)
Jul 08, 2025 9.610 9.745 9.541 9.640 54,569 +0.07(+0.73%)
Jul 07, 2025 9.700 9.705 9.560 9.570 95,820 -0.13(-1.34%)
Jul 03, 2025 9.660 9.900 9.620 9.700 41,071 +0.11(+1.15%)
Jul 02, 2025 9.490 9.640 9.470 9.590 70,327 +0.13(+1.37%)
Jul 01, 2025 9.370 9.571 9.370 9.460 72,265 +0.04(+0.42%)
Jun 30, 2025 9.380 9.440 9.350 9.420 49,332 +0.03(+0.32%)
Jun 27, 2025 9.340 9.400 9.280 9.390 127,918 +0.07(+0.75%)
Jun 26, 2025 9.180 9.330 9.180 9.320 42,951 +0.15(+1.64%)
Jun 25, 2025 9.180 9.240 9.110 9.170 47,660 +0.01(+0.11%)
Jun 24, 2025 9.150 9.235 9.120 9.160 103,585 +0.06(+0.66%)
Jun 23, 2025 9.020 9.100 8.920 9.100 111,526 +0.06(+0.66%)
Jun 20, 2025 9.160 9.165 8.990 9.040 148,554 -0.03(-0.33%)
Jun 18, 2025 9.140 9.210 9.050 9.070 70,116 -0.09(-0.98%)
Jun 17, 2025 9.150 9.270 9.150 9.160 150,490 -0.06(-0.65%)
Jun 16, 2025 9.220 9.300 9.200 9.220 91,131 +0.05(+0.55%)
Jun 13, 2025 9.250 9.320 9.170 9.170 110,525 -0.15(-1.61%)
Jun 12, 2025 9.220 9.350 9.181 9.320 55,479 +0.10(+1.08%)
Jun 11, 2025 9.200 9.285 9.170 9.220 67,826 +0.05(+0.55%)
Jun 10, 2025 9.100 9.170 9.080 9.170 63,386 +0.06(+0.66%)
Jun 09, 2025 9.180 9.275 9.085 9.110 94,793 -0.07(-0.76%)
Jun 06, 2025 9.130 9.210 9.070 9.180 99,250 +0.11(+1.21%)
Jun 05, 2025 8.910 9.141 8.910 9.070 89,240 +0.11(+1.23%)
Jun 04, 2025 8.970 9.050 8.825 8.960 128,472 -0.03(-0.33%)
Jun 03, 2025 8.870 9.060 8.860 8.990 107,637 +0.11(+1.24%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.