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 )

10.89 +0.22 (+2.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.647	6.883	6.647	6.761	241,638	+0.01(+0.13%)
Apr 27, 2023	6.778	6.918	6.650	6.752	27,863	+0.05(+0.78%)
Apr 26, 2023	6.673	6.805	6.655	6.700	37,284	-0.03(-0.39%)
Apr 25, 2023	6.778	6.831	6.673	6.726	37,703	-0.05(-0.77%)
Apr 24, 2023	6.787	6.892	6.761	6.778	64,877	-0.01(-0.13%)
Apr 21, 2023	6.822	6.840	6.761	6.787	56,932	-0.01(-0.13%)
Apr 20, 2023	6.717	6.805	6.682	6.796	19,135	+0.04(+0.65%)
Apr 19, 2023	6.700	6.787	6.612	6.752	27,362	+0.02(+0.26%)
Apr 18, 2023	6.866	6.885	6.700	6.735	139,801	-0.15(-2.16%)
Apr 17, 2023	7.032	7.172	6.822	6.883	116,911	-0.14(-1.99%)
Apr 14, 2023	6.997	7.175	6.857	7.023	58,060	+0.08(+1.13%)
Apr 13, 2023	6.857	6.979	6.787	6.944	67,990	+0.11(+1.66%)
Apr 12, 2023	6.944	6.944	6.774	6.831	44,464	-0.05(-0.76%)
Apr 11, 2023	6.761	6.918	6.612	6.883	77,850	+0.18(+2.74%)
Apr 10, 2023	6.630	6.735	6.560	6.700	45,451	+0.00(+0.00%)
Apr 06, 2023	6.691	6.778	6.647	6.700	56,041	+0.03(+0.53%)
Apr 05, 2023	6.490	6.682	6.472	6.665	66,253	+0.15(+2.28%)
Apr 04, 2023	6.595	6.595	6.393	6.516	59,056	+0.02(+0.27%)
Apr 03, 2023	6.428	6.507	6.376	6.498	40,463	+0.11(+1.78%)
Mar 31, 2023	6.595	6.595	6.341	6.385	129,821	-0.04(-0.68%)
Mar 30, 2023	6.630	6.630	6.358	6.428	27,497	-0.10(-1.61%)
Mar 29, 2023	6.446	6.542	6.341	6.533	60,237	+0.20(+3.18%)
Mar 28, 2023	6.323	6.354	6.227	6.332	31,877	+0.03(+0.42%)
Mar 27, 2023	6.245	6.332	6.166	6.306	95,476	+0.19(+3.15%)
Mar 24, 2023	6.131	6.131	5.947	6.114	87,877	-0.09(-1.41%)
Mar 23, 2023	6.463	6.560	6.175	6.201	108,042	-0.21(-3.27%)
Mar 22, 2023	6.490	6.708	6.385	6.411	102,711	-0.15(-2.27%)
Mar 21, 2023	6.647	6.647	6.406	6.560	129,286	+0.15(+2.32%)
Mar 20, 2023	6.243	6.453	6.034	6.411	263,701	+0.28(+4.65%)
Mar 17, 2023	6.059	6.268	6.059	6.126	134,791	-0.10(-1.62%)
Mar 16, 2023	6.059	6.227	5.885	6.227	69,038	+0.18(+2.91%)
Mar 15, 2023	5.741	6.092	5.741	6.051	70,609	+0.04(+0.70%)
Mar 14, 2023	5.883	6.134	5.757	6.009	116,814	+0.29(+5.13%)
Mar 13, 2023	6.210	6.243	5.623	5.715	272,147	-0.53(-8.46%)
Mar 10, 2023	6.009	6.252	6.000	6.243	433,269	+0.12(+1.92%)
Mar 09, 2023	5.615	6.143	5.028	6.126	447,264	+0.47(+8.30%)
Mar 08, 2023	6.453	6.453	5.640	5.657	228,974	-0.78(-12.11%)
Mar 07, 2023	6.369	6.474	6.302	6.436	67,953	+0.07(+1.05%)
Mar 06, 2023	6.377	6.595	6.310	6.369	53,342	+0.01(+0.13%)
Mar 03, 2023	6.478	6.497	6.294	6.361	61,028	-0.08(-1.17%)
Mar 02, 2023	6.210	6.461	6.109	6.436	113,859	+0.13(+1.99%)
Mar 01, 2023	6.352	6.369	6.235	6.310	76,145	+0.01(+0.13%)
Feb 28, 2023	6.109	6.361	6.032	6.302	71,881	+0.18(+3.01%)
Feb 27, 2023	5.992	6.160	5.967	6.118	73,336	+0.13(+2.24%)
Feb 24, 2023	5.875	6.042	5.774	5.984	82,376	+0.10(+1.71%)
Feb 23, 2023	5.632	5.950	5.623	5.883	136,290	+0.30(+5.41%)
Feb 22, 2023	5.464	5.799	5.464	5.581	97,863	+0.08(+1.37%)
Feb 21, 2023	5.891	5.958	5.389	5.506	215,060	-0.51(-8.50%)
Feb 17, 2023	6.294	6.323	5.992	6.017	127,210	-0.21(-3.36%)
Feb 16, 2023	6.160	6.319	6.034	6.227	107,470	+0.02(+0.27%)
Feb 15, 2023	6.185	6.310	6.076	6.210	77,880	-0.07(-1.07%)
Feb 14, 2023	6.495	6.604	6.109	6.277	96,268	-0.18(-2.85%)
Feb 13, 2023	6.302	6.704	6.302	6.461	85,099	+0.18(+2.80%)
Feb 10, 2023	6.394	6.403	6.067	6.285	139,613	-0.13(-1.96%)
Feb 09, 2023	6.612	6.746	6.403	6.411	137,699	-0.16(-2.42%)
Feb 08, 2023	6.646	6.713	6.495	6.570	33,797	-0.14(-2.12%)
Feb 07, 2023	6.604	6.830	6.587	6.713	103,688	+0.08(+1.26%)
Feb 06, 2023	7.031	7.098	6.562	6.629	120,044	-0.39(-5.61%)
Feb 03, 2023	7.115	7.219	7.006	7.023	50,470	-0.13(-1.87%)
Feb 02, 2023	6.964	7.323	6.956	7.157	112,610	+0.28(+4.15%)

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