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 )

10.89 +0.22 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2023 8.096 8.275 7.728 7.889 43,657 -0.08(-1.06%)
Oct 30, 2023 7.870 8.002 7.691 7.973 27,652 +0.15(+1.93%)
Oct 27, 2023 7.842 7.870 7.634 7.823 22,869 +0.00(+0.00%)
Oct 26, 2023 7.662 8.030 7.521 7.823 73,439 +0.16(+2.09%)
Oct 25, 2023 7.644 7.794 7.446 7.662 28,818 -0.03(-0.37%)
Oct 24, 2023 7.691 7.719 7.512 7.691 30,653 +0.05(+0.62%)
Oct 23, 2023 7.493 7.747 7.398 7.644 35,533 +0.10(+1.38%)
Oct 20, 2023 7.549 7.625 7.446 7.540 51,546 +0.01(+0.13%)
Oct 19, 2023 7.766 7.842 7.521 7.530 30,687 -0.24(-3.03%)
Oct 18, 2023 7.945 7.973 7.757 7.766 61,859 -0.17(-2.14%)
Oct 17, 2023 7.615 8.063 7.563 7.936 97,340 +0.29(+3.82%)
Oct 16, 2023 7.710 7.823 7.558 7.644 31,147 +0.06(+0.75%)
Oct 13, 2023 7.606 7.644 7.163 7.587 80,331 -0.04(-0.49%)
Oct 12, 2023 7.945 8.002 7.502 7.625 70,668 -0.40(-4.94%)
Oct 11, 2023 7.898 8.049 7.495 8.021 17,898 +0.06(+0.71%)
Oct 10, 2023 7.681 8.134 7.634 7.964 39,147 +0.25(+3.17%)
Oct 09, 2023 7.672 7.776 7.563 7.719 45,478 -0.06(-0.73%)
Oct 06, 2023 7.700 7.842 7.389 7.776 69,686 +0.07(+0.86%)
Oct 05, 2023 7.615 7.889 7.615 7.710 58,382 +0.09(+1.24%)
Oct 04, 2023 7.549 7.700 7.549 7.615 28,798 +0.06(+0.75%)
Oct 03, 2023 7.813 7.907 7.399 7.559 56,474 -0.25(-3.26%)
Oct 02, 2023 8.030 8.030 7.747 7.813 31,674 -0.23(-2.81%)
Sep 29, 2023 8.134 8.134 7.926 8.039 43,475 -0.08(-0.93%)
Sep 28, 2023 7.936 8.153 7.938 8.115 22,066 -0.02(-0.23%)
Sep 27, 2023 8.021 8.171 8.021 8.134 37,039 +0.16(+2.01%)
Sep 26, 2023 8.482 8.511 7.973 7.973 74,325 -0.55(-6.42%)
Sep 25, 2023 8.454 8.520 8.464 8.520 35,641 +0.07(+0.78%)
Sep 22, 2023 8.454 8.612 8.407 8.454 40,136 +0.00(+0.00%)
Sep 21, 2023 8.643 8.652 8.294 8.454 97,822 -0.24(-2.71%)
Sep 20, 2023 8.718 8.756 8.643 8.690 23,095 +0.06(+0.66%)
Sep 19, 2023 8.473 8.652 8.473 8.633 38,957 +0.06(+0.66%)
Sep 18, 2023 8.633 8.699 8.530 8.577 41,349 -0.08(-0.98%)
Sep 15, 2023 8.671 8.718 8.454 8.661 231,770 -0.03(-0.33%)
Sep 14, 2023 8.671 8.765 8.610 8.690 37,797 +0.07(+0.76%)
Sep 13, 2023 8.652 8.727 8.605 8.624 49,956 +0.05(+0.55%)
Sep 12, 2023 8.511 8.690 8.511 8.577 46,405 -0.05(-0.55%)
Sep 11, 2023 8.558 8.633 8.534 8.624 29,953 +0.11(+1.33%)
Sep 08, 2023 8.416 8.567 8.416 8.511 26,324 +0.03(+0.33%)
Sep 07, 2023 8.539 8.605 8.464 8.482 26,057 -0.10(-1.21%)
Sep 06, 2023 8.530 8.628 8.492 8.586 21,655 +0.07(+0.77%)
Sep 05, 2023 8.671 8.765 8.294 8.520 67,605 -0.21(-2.38%)
Sep 01, 2023 8.831 8.982 8.690 8.727 43,743 -0.06(-0.64%)
Aug 31, 2023 8.822 8.954 8.775 8.784 44,080 +0.06(+0.65%)
Aug 30, 2023 8.718 8.850 8.671 8.727 36,451 -0.03(-0.32%)
Aug 29, 2023 8.614 8.841 8.614 8.756 45,742 +0.14(+1.64%)
Aug 28, 2023 8.520 8.652 8.520 8.614 19,448 +0.10(+1.22%)
Aug 25, 2023 8.501 8.605 8.501 8.511 18,097 +0.04(+0.44%)
Aug 24, 2023 8.803 8.803 8.464 8.473 43,798 -0.25(-2.92%)
Aug 23, 2023 8.219 8.727 8.219 8.727 106,582 +0.56(+6.81%)
Aug 22, 2023 8.332 8.442 8.134 8.171 66,052 -0.17(-2.03%)
Aug 21, 2023 8.775 8.888 8.313 8.341 106,713 -0.56(-6.25%)
Aug 18, 2023 8.952 8.988 8.788 8.897 101,191 -0.05(-0.51%)
Aug 17, 2023 8.842 9.029 8.842 8.943 68,692 +0.14(+1.55%)
Aug 16, 2023 8.861 8.861 8.678 8.806 26,977 +0.09(+1.05%)
Aug 15, 2023 8.861 8.944 8.687 8.715 55,762 -0.22(-2.45%)
Aug 14, 2023 9.116 9.116 8.842 8.934 132,588 +0.12(+1.34%)
Aug 11, 2023 8.733 8.961 8.733 8.815 119,295 +0.08(+0.94%)
Aug 10, 2023 8.633 8.815 8.610 8.733 50,442 +0.14(+1.59%)
Aug 09, 2023 8.377 8.669 8.341 8.596 47,549 +0.13(+1.51%)
Aug 08, 2023 8.423 8.478 8.241 8.469 64,827 +0.04(+0.43%)
Aug 07, 2023 8.305 8.546 8.305 8.432 52,482 +0.13(+1.54%)
Aug 04, 2023 8.286 8.341 8.204 8.305 43,340 +0.08(+1.00%)
Aug 03, 2023 8.460 8.469 8.159 8.223 57,321 -0.26(-3.11%)
Aug 02, 2023 8.542 8.542 8.460 8.487 35,485 -0.10(-1.17%)
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.