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
Overview
News
Currencies
International
Treasuries

Angel Oak Mortgage REIT Inc (NY: AOMR )

10.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 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 (%)
Oct 31, 2022 7.874 8.473 7.843 7.943 138,291 +0.02(+0.29%)
Oct 28, 2022 7.774 8.012 7.697 7.920 59,231 +0.18(+2.28%)
Oct 27, 2022 7.997 8.150 7.689 7.743 46,441 -0.25(-3.08%)
Oct 26, 2022 7.574 8.196 7.566 7.989 69,063 +0.48(+6.45%)
Oct 25, 2022 7.074 7.604 6.951 7.504 58,765 +0.41(+5.74%)
Oct 24, 2022 7.474 7.474 6.974 7.097 53,191 -0.25(-3.45%)
Oct 21, 2022 6.536 7.535 6.490 7.351 152,819 +0.72(+10.78%)
Oct 20, 2022 6.920 6.963 6.486 6.636 89,702 -0.35(-5.06%)
Oct 19, 2022 6.728 7.043 6.459 6.989 146,150 +0.12(+1.79%)
Oct 18, 2022 7.212 7.289 6.559 6.866 144,513 -0.23(-3.25%)
Oct 17, 2022 7.035 7.689 6.959 7.097 264,311 +0.22(+3.24%)
Oct 14, 2022 7.751 7.835 6.443 6.874 406,531 -0.88(-11.31%)
Oct 13, 2022 8.689 8.900 6.712 7.751 668,686 -1.20(-13.40%)
Oct 12, 2022 9.150 9.150 8.833 8.950 58,594 -0.21(-2.27%)
Oct 11, 2022 8.589 9.204 8.504 9.158 51,839 +0.54(+6.24%)
Oct 10, 2022 8.827 8.827 8.589 8.619 33,400 -0.29(-3.28%)
Oct 07, 2022 8.904 9.188 8.765 8.912 76,712 -0.05(-0.51%)
Oct 06, 2022 9.496 9.496 8.789 8.958 73,611 -0.58(-6.12%)
Oct 05, 2022 9.534 9.588 9.196 9.542 30,196 -0.02(-0.24%)
Oct 04, 2022 9.135 9.588 9.135 9.565 33,070 +0.50(+5.51%)
Oct 03, 2022 9.365 9.365 9.011 9.065 72,138 -0.15(-1.59%)
Sep 30, 2022 9.242 9.427 9.011 9.211 108,406 -0.03(-0.33%)
Sep 29, 2022 9.258 9.304 8.696 9.242 322,811 -0.31(-3.22%)
Sep 28, 2022 9.527 10.13 9.481 9.550 84,503 +0.07(+0.73%)
Sep 27, 2022 9.427 9.557 9.188 9.481 66,621 +0.09(+0.98%)
Sep 26, 2022 9.496 9.934 9.350 9.388 46,315 -0.18(-1.85%)
Sep 23, 2022 10.12 10.12 9.481 9.565 89,827 -0.71(-6.89%)
Sep 22, 2022 10.49 10.49 9.803 10.27 74,250 -0.22(-2.12%)
Sep 21, 2022 10.81 10.93 10.47 10.50 63,477 -0.27(-2.50%)
Sep 20, 2022 11.42 11.44 10.75 10.76 199,624 -0.72(-6.29%)
Sep 19, 2022 11.24 11.50 11.23 11.49 73,406 +0.15(+1.36%)
Sep 16, 2022 10.88 11.46 10.78 11.33 769,737 +0.51(+4.69%)
Sep 15, 2022 11.12 11.29 10.70 10.83 59,803 -0.41(-3.63%)
Sep 14, 2022 11.01 11.26 11.00 11.23 53,913 +0.14(+1.25%)
Sep 13, 2022 11.20 11.30 11.05 11.10 74,297 -0.27(-2.37%)
Sep 12, 2022 11.15 11.37 11.15 11.36 66,569 +0.08(+0.75%)
Sep 09, 2022 11.11 11.32 10.98 11.28 58,868 +0.23(+2.09%)
Sep 08, 2022 11.02 11.27 10.78 11.05 66,707 +0.15(+1.34%)
Sep 07, 2022 10.60 11.08 10.58 10.90 92,386 +0.31(+2.90%)
Sep 06, 2022 9.996 10.76 9.880 10.60 119,503 +0.52(+5.11%)
Sep 02, 2022 10.15 10.24 10.05 10.08 23,490 +0.01(+0.08%)
Sep 01, 2022 10.75 10.75 9.996 10.07 51,961 -0.59(-5.55%)
Aug 31, 2022 10.55 10.82 10.50 10.66 103,659 +0.38(+3.74%)
Aug 30, 2022 10.71 10.71 10.24 10.28 75,933 -0.16(-1.55%)
Aug 29, 2022 9.980 10.52 9.727 10.44 72,940 +0.46(+4.62%)
Aug 26, 2022 10.10 10.18 9.942 9.980 16,839 -0.10(-0.99%)
Aug 25, 2022 9.980 10.10 9.827 10.08 21,649 +0.24(+2.42%)
Aug 24, 2022 10.25 10.25 9.742 9.842 41,135 -0.37(-3.61%)
Aug 23, 2022 10.38 10.50 10.08 10.21 58,683 -0.25(-2.35%)
Aug 22, 2022 11.19 11.34 10.16 10.46 62,520 -0.85(-7.48%)
Aug 19, 2022 11.44 11.44 11.19 11.30 44,778 -0.17(-1.47%)
Aug 18, 2022 11.58 11.68 11.27 11.47 87,358 +0.01(+0.07%)
Aug 17, 2022 11.61 11.61 11.38 11.46 41,893 -0.14(-1.22%)
Aug 16, 2022 11.61 11.61 11.53 11.61 56,183 +0.04(+0.32%)
Aug 15, 2022 11.60 11.61 11.46 11.57 41,407 +0.04(+0.39%)
Aug 12, 2022 11.50 11.57 11.45 11.52 40,302 +0.12(+1.05%)
Aug 11, 2022 11.49 11.68 11.40 11.40 32,035 -0.15(-1.29%)
Aug 10, 2022 11.13 11.62 11.02 11.55 29,581 +0.54(+4.88%)
Aug 09, 2022 11.05 11.20 10.91 11.02 26,149 +0.00(+0.00%)
Aug 08, 2022 11.03 11.16 11.01 11.02 22,433 +0.09(+0.82%)
Aug 05, 2022 11.06 11.08 10.90 10.93 22,677 -0.08(-0.75%)
Aug 04, 2022 10.97 11.09 10.90 11.01 27,223 -0.11(-1.01%)
Aug 03, 2022 10.90 11.19 10.90 11.12 15,139 +0.14(+1.29%)
Aug 02, 2022 11.07 11.18 10.94 10.98 12,786 -0.07(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.