$13.79 +0.05 (%) Apollo Residential Mortgage Inc - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMTG historical data

Date Open High Low Close Volume
9/2/201513.8313.9113.7113.79195,223
9/1/201513.8413.9013.7213.74261,270
8/31/201513.8114.0313.8013.96235,658
8/28/201513.9214.0213.8313.88186,870
8/27/201513.7314.0913.6913.94234,758
8/26/201513.6113.7113.4113.67299,661
8/25/201513.6413.7313.4413.46267,787
8/24/201513.6113.8413.0013.50403,297
8/21/201514.0514.1613.9013.95287,670
8/20/201514.1614.2614.1014.15153,111
8/19/201514.2014.3014.1014.20150,023
8/18/201514.3214.3214.2114.2177,935
8/17/201514.2314.3414.1914.3396,318
8/14/201514.1814.2914.1714.2969,818
8/13/201514.2214.3014.1414.20129,830
8/12/201514.1314.3114.0014.30167,560
8/11/201514.1014.3514.1014.22165,820
8/10/201514.2514.3514.1514.19220,151
8/7/201514.2614.3214.1414.24299,912
8/6/201514.3914.3914.1214.34281,185
8/5/201514.4214.4214.1414.37334,533
8/4/201514.4314.4514.3014.38231,892
8/3/201514.4514.4914.3814.45173,646
7/31/201514.4814.6114.4214.48205,897
7/30/201514.3814.4814.3814.44197,145
7/29/201514.3914.4814.3014.40150,706
7/28/201514.2714.4714.2614.40246,463
7/27/201514.3914.4814.2314.28354,812
7/24/201514.7214.7314.3014.47416,080
7/23/201514.8214.8514.6414.77244,451
7/22/201514.8914.9614.8414.85124,087
7/21/201514.9315.0114.8714.90181,903
7/20/201515.0115.0114.8414.95155,156
7/17/201514.9715.0014.8814.97149,999
7/16/201514.9715.0214.9414.99338,278
7/15/201515.0115.0314.8714.98188,456
7/14/201515.0315.0814.9715.04226,138
7/13/201514.9815.0914.9514.98176,322
7/10/201514.9815.0814.8614.98136,742
7/9/201515.2015.2014.9114.95198,070
7/8/201515.1115.2615.0615.14162,985
7/7/201515.0615.2515.0515.18263,984
7/6/201514.7715.0414.6515.01272,310
7/2/201514.8414.9614.7614.77177,705
7/1/201514.7214.8414.6014.76190,552
6/30/201514.7814.8414.6814.69278,683
6/29/201515.0715.1114.6514.76457,841
6/26/201515.2515.2514.9815.08517,669
6/25/201515.8515.8515.6515.67331,092
6/24/201515.8115.9215.8015.83214,850
6/23/201516.0116.0115.8415.90298,339
6/22/201516.0116.0915.9515.97217,264
6/19/201516.0016.0715.9415.98311,763
6/18/201515.8115.9715.8115.93222,163
6/17/201515.7015.8315.6215.79204,938
6/16/201515.7315.8015.6415.76164,326
6/15/201515.7915.8615.6615.75172,522
6/12/201515.8015.8715.7715.80110,506
6/11/201515.5815.8415.5815.82203,972
6/10/201515.4515.6315.4415.57215,640
6/9/201515.5215.5715.4315.45144,424
6/8/201515.7215.7215.5015.53260,976
6/5/201515.7915.7915.5515.67347,036
6/4/201515.9015.9315.8115.86189,898
6/3/201515.9516.0515.9015.92192,461
6/2/201516.0016.1215.9116.01212,587
6/1/201515.9616.0415.9216.00227,248
5/29/201515.9015.9915.8615.92241,759
5/28/201515.8615.9115.8215.89129,527
5/27/201515.7515.9115.7115.87173,690
5/26/201515.7215.7615.6315.75200,625
5/22/201515.8015.8315.7215.75118,662
5/21/201515.8015.8615.7715.8287,225
5/20/201515.8115.8615.7915.8192,928
5/19/201515.8515.8515.7815.81135,959
5/18/201515.7915.8515.7115.84173,874
5/15/201515.7415.7715.6515.76127,795
5/14/201515.6315.7515.6015.74141,487
5/13/201515.5615.6215.5315.61179,087
5/12/201515.5415.6515.4615.61169,413
5/11/201515.6715.7115.5415.59142,742
5/8/201515.7715.8015.6215.66178,386
5/7/201515.6715.6915.5415.64274,500
5/6/201515.7415.7515.5415.68210,595
5/5/201515.8615.9415.6115.69275,942
5/4/201515.8815.9915.8515.91114,243
5/1/201515.8615.9515.8015.94193,823
4/30/201515.9415.9415.8015.86187,883
4/29/201516.0516.0715.9315.93128,380
4/28/201516.1016.1415.9616.09170,145
4/27/201516.1516.1816.0416.09153,486
4/24/201516.0216.1516.0216.0995,178
4/23/201516.0916.0916.0116.07146,344
4/22/201516.0416.0916.0016.0184,293
4/21/201516.1716.1716.0216.04112,018
4/20/201516.0516.1616.0116.12107,784
4/17/201516.0016.0915.9816.06133,244
4/16/201516.0016.0915.9516.0677,211
4/15/201516.0316.1116.0116.04112,110
4/14/201516.0016.1216.0016.03149,934
  • Showing 1-100 of 1,036 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!