$15.89 +0.02 (%) Apollo Residential Mortgage Inc - NYSE

May. 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
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
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
  • Showing 1-100 of 967 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center