$16.09 +0.02 (%) Apollo Residential Mortgage Inc - NYSE

Apr. 24, 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
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
4/13/201516.0816.1015.9915.99160,143
4/10/201515.9916.1015.9716.08107,379
4/9/201516.0216.0815.8615.89126,381
4/8/201516.0616.0915.9816.01107,366
4/7/201516.0116.0715.9116.03147,033
4/6/201515.9816.1115.9816.07169,986
4/2/201516.0316.1315.9415.96156,637
4/1/201515.9516.0915.9116.07312,944
3/31/201515.8515.9515.8115.95253,975
3/30/201515.9015.9515.8515.86182,155
3/27/201515.7815.9515.7815.86317,575
3/26/201516.1216.2016.0916.15244,671
3/25/201516.3416.4316.1216.12377,270
3/24/201516.5016.5016.3216.35326,417
3/23/201516.3916.5016.3716.46297,027
3/20/201516.0316.3516.0316.34567,327
3/19/201515.8615.9615.8615.96146,596
3/18/201515.8015.9915.7415.94214,427
3/17/201515.6715.7815.6415.77148,516
3/16/201515.8415.8815.6215.69443,450
3/13/201515.7915.8115.6815.77243,400
3/12/201515.6715.8115.5815.74252,638
3/11/201515.6615.6615.5315.57146,583
3/10/201515.5215.6715.5215.62211,769
3/9/201515.5115.6215.5015.57190,700
3/6/201515.7015.7615.5215.52304,594
3/5/201515.7315.8215.7015.82226,870
3/4/201515.8115.8115.7315.76107,296
3/3/201515.7915.8415.7015.78178,432
3/2/201515.9015.9215.7715.79333,339
2/27/201515.7615.8815.7015.85285,958
2/26/201515.7915.8215.7015.79201,100
2/25/201515.8015.8515.7115.75189,124
2/24/201515.6815.7715.6615.76163,986
2/23/201515.8015.8115.6815.76185,790
2/20/201515.7415.8215.6915.76192,028
2/19/201515.7715.8915.6715.73185,392
2/18/201515.7115.7115.5215.69211,002
2/17/201515.7515.8315.6815.72151,349
2/13/201515.7615.8315.7215.76139,126
2/12/201515.6115.8315.5115.83232,344
2/11/201515.5215.6115.4815.59108,531
2/10/201515.6315.6715.5115.54176,899
2/9/201515.6815.8115.6315.63110,731
2/6/201515.7215.7515.6415.69175,257
2/5/201515.6215.7715.5315.77160,472
2/4/201515.7315.7515.5815.63175,411
2/3/201515.6015.8815.5515.80242,373
2/2/201515.6215.7015.4615.61254,887
1/30/201515.8315.8515.6115.65174,011
1/29/201515.7815.8815.5315.83361,864
1/28/201515.9215.9415.7215.78174,571
1/27/201515.8615.9415.8315.90124,570
1/26/201515.7915.9115.6915.88184,052
1/23/201515.9015.9115.7015.74208,341
1/22/201515.7515.8715.7315.86281,186
1/21/201515.6915.7515.6015.70169,250
1/20/201515.8515.8615.6115.66213,199
1/16/201515.7215.8715.6715.81219,319
1/15/201515.7115.9015.6415.71296,406
1/14/201515.7815.8415.6415.74189,632
1/13/201515.9916.0015.7015.84208,467
1/12/201515.9115.9815.7315.92189,134
1/9/201516.0316.0915.9115.94121,051
1/8/201516.1516.1516.0116.08135,331
1/7/201516.0616.1515.9816.121,142,342
1/6/201516.1216.2416.0016.00239,084
1/5/201516.0216.1615.9716.10226,204
1/2/201515.8316.1315.7616.07423,147
12/31/201416.0216.0915.7715.77242,478
12/30/201415.9916.0815.9116.00201,994
12/29/201415.8816.1415.8216.02394,731
12/26/201416.2016.2816.0916.24190,072
12/24/201416.2216.2916.0716.16151,402
12/23/201416.3816.3816.2116.25183,496
12/22/201416.2616.3316.1816.30210,614
12/19/201416.0716.3516.0116.24417,460
12/18/201416.0016.1115.8716.07200,617
12/17/201415.6115.9715.5915.97316,998
12/16/201415.6915.8015.6215.63442,258
12/15/201415.9516.0415.7015.75333,688
12/12/201416.1016.1915.9415.95191,664
12/11/201416.1716.3016.0816.20140,717
12/10/201416.2116.2916.0316.12165,948
12/9/201415.8516.2915.8516.29322,008
12/8/201416.2516.3315.8716.00362,431
12/5/201416.3216.4216.1816.28314,602
12/4/201416.4316.5116.3916.39142,435
12/3/201416.5116.5816.4416.48157,195
12/2/201416.3816.5616.3616.51139,170
12/1/201416.5516.6016.3916.39127,900
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center