$15.78 0.00 (%) Apollo Residential Mortgage Inc - NYSE

Jan. 28, 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
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
11/28/201416.5616.6216.5016.52110,345
11/26/201416.3816.5316.3616.52176,109
11/25/201416.3316.3916.2916.35130,711
11/24/201416.2416.3416.2416.31212,070
11/21/201416.3216.3416.1416.25279,678
11/20/201416.2516.3116.2116.27147,674
11/19/201416.2916.3116.1516.25169,015
11/18/201416.2616.3516.2516.29130,099
11/17/201416.2316.3016.2216.22192,000
11/14/201416.1816.3416.1816.26139,206
11/13/201416.2916.3916.2116.21156,690
11/12/201416.2716.2916.2116.25150,421
11/11/201416.3416.3916.2616.27133,802
11/10/201416.3516.3916.2316.38430,298
11/7/201416.3616.4116.2616.40215,093
11/6/201416.3716.4116.2116.30394,474
11/5/201416.4316.4316.2316.38313,713
11/4/201416.5716.5816.3216.40346,133
11/3/201416.6216.7116.5316.62276,481
10/31/201416.6716.6916.5416.68311,957
10/30/201416.5216.7016.4616.62442,602
10/29/201416.6816.7016.4016.50349,061
10/28/201416.4516.7016.4316.63696,318
10/27/201416.3516.5016.1816.50496,693
10/24/201416.4416.4416.2316.28442,040
10/23/201416.3516.4716.3016.38596,338
10/22/201416.3116.5616.2116.28550,503
10/21/201416.4016.4616.2816.30930,540
10/20/201416.1816.3416.1616.33596,586
10/17/201416.1416.2316.0216.16231,248
10/16/201415.9216.1815.9216.06399,101
10/15/201415.9816.1615.8616.00431,994
10/14/201416.0216.1315.8716.00317,546
10/13/201415.8516.1215.8515.95306,936
10/10/201415.8816.1115.8015.84507,290
10/9/201416.2016.2615.9515.95462,612
10/8/201415.8816.2015.8816.17400,885
10/7/201415.8416.1015.7515.90417,715
10/6/201415.7215.9115.7215.77159,425
10/3/201415.8015.8015.6615.73191,567
10/2/201415.5415.7315.4515.66261,941
10/1/201415.4715.6315.4415.57225,366
9/30/201415.6315.6715.4315.43342,411
9/29/201415.6915.7415.6015.66211,121
9/26/201415.6615.7215.4115.71259,451
9/25/201416.1116.1115.9316.05408,151
9/24/201416.0916.2316.0616.07232,754
9/23/201416.2716.3216.1016.13302,263
9/22/201416.4116.4216.2316.27299,495
9/19/201416.3216.4216.2616.42453,607
9/18/201416.4816.5216.2516.33321,239
9/17/201416.3016.4316.2816.41161,903
9/16/201416.3016.3416.1816.30222,823
9/15/201416.3816.3816.2016.29234,546
9/12/201416.6516.6516.2416.27204,940
9/11/201416.6016.6916.5716.6889,914
9/10/201416.7616.8216.5616.60200,148
9/9/201416.9816.9816.7516.76177,993
9/8/201416.9617.0016.9016.99216,029
9/5/201416.8016.9516.7116.95194,251
  • Showing 1-100 of 885 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center