$16.33 +0.17 (%) Apollo Residential Mortgage Inc - NYSE

Oct. 20, 2014 | 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
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
9/4/201416.8316.8716.6516.78272,179
9/3/201416.8416.8716.7316.80207,002
9/2/201416.8616.8616.7416.77174,407
8/29/201416.7616.8716.6316.85151,783
8/28/201416.7416.8016.6616.68183,429
8/27/201416.7316.7516.6516.72158,719
8/26/201416.6616.7516.6216.70214,845
8/25/201416.5116.6616.5116.61931,329
8/22/201416.4216.5316.3816.50202,905
8/21/201416.3916.4816.3516.41242,821
8/20/201416.3216.4916.3116.36244,154
8/19/201416.3516.4516.3416.39487,309
8/18/201416.4116.4916.3516.37221,207
8/15/201416.4016.4416.2816.37332,339
8/14/201416.4216.4316.2616.35311,513
8/13/201416.5616.5616.3716.39310,911
8/12/201416.5416.5916.4216.48154,286
8/11/201416.3916.6216.3816.52231,157
8/8/201416.2816.4116.2616.37137,133
8/7/201416.4516.5516.2816.33211,076
8/6/201416.3116.4716.1716.35385,667
8/5/201416.3816.4016.2016.27199,345
8/4/201416.4016.4216.2516.39157,590
8/1/201416.3316.4716.2616.34167,539
7/31/201416.3816.4016.1916.30259,205
7/30/201416.6116.6316.3516.39190,184
7/29/201416.5416.6716.5016.53177,719
7/28/201416.5716.5716.4616.48122,548
7/25/201416.3716.5916.3716.52209,538
7/24/201416.5816.5816.4016.461,796,986
7/23/201416.6016.6116.4916.54519,871
7/22/201416.6016.6416.5316.58187,953
7/21/201416.5916.6316.5116.5688,572
7/18/201416.5216.6516.5216.60129,302
7/17/201416.6416.6716.5016.55220,800
7/16/201416.7116.7116.6216.67183,240
7/15/201416.7216.7416.5916.70151,480
7/14/201416.6516.7416.6216.68112,327
7/11/201416.6416.6916.5416.58255,136
7/10/201416.4816.6316.4716.62212,595
7/9/201416.5016.5416.4116.53131,357
7/8/201416.4016.5016.3616.48212,879
7/7/201416.4516.4516.3116.36186,099
7/3/201416.4616.5516.3816.46187,122
7/2/201416.6716.6816.5116.60262,038
7/1/201416.7516.7716.6516.68331,029
6/30/201416.6016.7316.5016.72224,374
6/27/201416.4916.6516.4916.64376,624
6/26/201416.4916.5616.3916.52294,511
6/25/201416.8816.9216.8216.82234,961
6/24/201417.0017.0616.8416.91329,155
6/23/201417.1217.1316.9816.98203,364
6/20/201417.1417.1416.9917.07376,734
6/19/201416.9717.0816.8417.08211,557
6/18/201417.0017.0316.8216.91140,756
6/17/201417.0117.0416.8816.94125,875
6/16/201417.0617.1016.9817.02196,900
6/13/201417.1017.1016.9517.01146,429
6/12/201416.9217.0716.7917.05218,769
6/11/201416.9616.9816.8416.86182,189
6/10/201416.9917.0216.9116.96221,489
6/9/201416.8517.0316.8417.02404,629
6/6/201416.7816.9216.7316.87340,585
6/5/201416.5316.7716.5016.77249,563
6/4/201416.5816.6016.4816.53175,326
6/3/201416.6916.6916.4416.60279,085
6/2/201416.7416.8216.6616.70296,320
5/30/201416.6016.8116.5916.78406,901
5/29/201416.6916.7216.5816.59390,143
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center