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

Angel Oak Mortgage REIT Inc (NY: AOMR )

12.19 -0.18 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.599	8.728	8.553	8.562	45,220	+0.06(+0.65%)
Aug 30, 2023	8.498	8.627	8.452	8.507	37,394	-0.03(-0.32%)
Aug 29, 2023	8.397	8.618	8.397	8.535	46,926	+0.14(+1.64%)
Aug 28, 2023	8.305	8.434	8.305	8.397	19,951	+0.10(+1.22%)
Aug 25, 2023	8.287	8.388	8.287	8.296	18,565	+0.04(+0.44%)
Aug 24, 2023	8.581	8.581	8.250	8.259	44,931	-0.25(-2.92%)
Aug 23, 2023	8.011	8.507	8.011	8.507	109,339	+0.54(+6.80%)
Aug 22, 2023	8.122	8.229	7.929	7.965	67,761	-0.17(-2.03%)
Aug 21, 2023	8.553	8.664	8.103	8.131	109,473	-0.54(-6.25%)
Aug 18, 2023	8.726	8.762	8.566	8.673	103,809	-0.04(-0.51%)
Aug 17, 2023	8.619	8.801	8.619	8.717	70,469	+0.13(+1.55%)
Aug 16, 2023	8.637	8.637	8.459	8.584	27,674	+0.09(+1.05%)
Aug 15, 2023	8.637	8.719	8.468	8.495	57,204	-0.21(-2.45%)
Aug 14, 2023	8.886	8.886	8.619	8.708	136,018	+0.12(+1.34%)
Aug 11, 2023	8.513	8.735	8.513	8.593	122,381	+0.08(+0.94%)
Aug 10, 2023	8.415	8.593	8.393	8.513	51,747	+0.13(+1.59%)
Aug 09, 2023	8.166	8.451	8.131	8.380	48,780	+0.12(+1.51%)
Aug 08, 2023	8.211	8.264	8.033	8.255	66,504	+0.04(+0.43%)
Aug 07, 2023	8.095	8.331	8.095	8.220	53,839	+0.12(+1.54%)
Aug 04, 2023	8.077	8.131	7.997	8.095	44,462	+0.08(+1.00%)
Aug 03, 2023	8.246	8.255	7.953	8.015	58,804	-0.26(-3.11%)
Aug 02, 2023	8.326	8.326	8.246	8.273	36,403	-0.10(-1.17%)
Aug 01, 2023	8.442	8.442	8.255	8.371	25,815	-0.05(-0.63%)
Jul 31, 2023	8.548	8.548	8.282	8.424	52,734	-0.01(-0.11%)
Jul 28, 2023	8.335	8.468	8.317	8.433	36,444	+0.14(+1.71%)
Jul 27, 2023	8.495	8.499	8.273	8.291	52,483	-0.19(-2.20%)
Jul 26, 2023	8.335	8.486	8.309	8.477	34,116	+0.14(+1.71%)
Jul 25, 2023	8.317	8.406	8.273	8.335	19,426	+0.02(+0.21%)
Jul 24, 2023	8.228	8.424	8.228	8.317	57,451	+0.05(+0.65%)
Jul 21, 2023	8.228	8.353	8.171	8.264	92,335	+0.06(+0.76%)
Jul 20, 2023	8.104	8.202	7.997	8.202	61,039	+0.03(+0.33%)
Jul 19, 2023	8.273	8.380	8.171	8.175	79,289	-0.09(-1.08%)
Jul 18, 2023	7.909	8.300	7.802	8.264	186,394	+0.41(+5.20%)
Jul 17, 2023	7.562	7.891	7.562	7.855	115,906	+0.28(+3.76%)
Jul 14, 2023	7.749	7.749	7.491	7.571	30,418	-0.13(-1.73%)
Jul 13, 2023	7.509	7.740	7.509	7.704	74,361	+0.21(+2.85%)
Jul 12, 2023	7.571	7.580	7.446	7.491	33,308	+0.03(+0.36%)
Jul 11, 2023	7.340	7.500	7.340	7.464	70,674	+0.16(+2.19%)
Jul 10, 2023	7.109	7.322	7.109	7.304	51,716	+0.19(+2.62%)
Jul 07, 2023	7.073	7.171	7.044	7.118	50,783	+0.04(+0.63%)
Jul 06, 2023	7.224	7.331	7.064	7.073	89,778	-0.20(-2.69%)
Jul 05, 2023	7.198	7.375	7.198	7.269	118,665	+0.07(+0.99%)
Jul 03, 2023	7.358	7.553	7.180	7.198	37,378	-0.12(-1.70%)
Jun 30, 2023	7.367	7.375	7.224	7.322	36,869	+0.01(+0.12%)
Jun 29, 2023	7.233	7.367	7.180	7.313	69,657	+0.10(+1.35%)
Jun 28, 2023	7.055	7.224	6.949	7.215	72,950	+0.18(+2.53%)
Jun 27, 2023	6.976	7.073	6.931	7.038	45,925	+0.04(+0.64%)
Jun 26, 2023	6.860	7.042	6.780	6.993	111,285	+0.12(+1.68%)
Jun 23, 2023	6.593	6.887	6.593	6.878	241,443	+0.19(+2.79%)
Jun 22, 2023	6.718	6.824	6.673	6.691	60,906	-0.07(-1.05%)
Jun 21, 2023	6.780	6.888	6.753	6.762	57,590	+0.01(+0.13%)
Jun 20, 2023	6.860	6.949	6.753	6.753	83,245	-0.12(-1.68%)
Jun 16, 2023	7.144	7.144	6.860	6.869	105,840	-0.21(-3.01%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Angel Oak Mortgage REIT Inc (NY: AOMR )

Historical Prices