Apollo Residential Mortgage, Inc. Historical Stock Prices

AMTG 
$15.9
*  
0.02
0.13%
Get AMTG Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading AMTG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AMTG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.91  15.94  15.83  15.90 124,470
01/27/2015 15.86 15.94 15.83 15.9 124,570
01/26/2015 15.79 15.91 15.69 15.88 184,052
01/23/2015 15.9 15.91 15.7 15.74 208,341
01/22/2015 15.75 15.87 15.73 15.86 281,186
01/21/2015 15.69 15.75 15.6 15.7 169,250
01/20/2015 15.85 15.86 15.61 15.66 213,199
01/16/2015 15.72 15.87 15.67 15.81 219,319
01/15/2015 15.71 15.9 15.64 15.71 296,406
01/14/2015 15.78 15.84 15.64 15.74 189,632
01/13/2015 15.99 16 15.7 15.84 208,467
01/12/2015 15.91 15.98 15.73 15.92 189,134
01/09/2015 16.03 16.09 15.91 15.94 121,051
01/08/2015 16.15 16.15 16.0099 16.08 135,331
01/07/2015 16.06 16.15 15.975 16.12 257,659
01/06/2015 16.12 16.24 16 16 239,084
01/05/2015 16.02 16.16 15.97 16.1 226,204
01/02/2015 15.83 16.13 15.76 16.07 423,147
12/31/2014 16.02 16.09 15.77 15.77 242,478
12/30/2014 15.99 16.08 15.91 16 201,994
12/29/2014 15.88 16.14 15.82 16.02 394,731
12/26/2014 16.2 16.28 16.085 16.24 190,072
12/24/2014 16.22 16.29 16.0699 16.16 151,402
12/23/2014 16.38 16.38 16.21 16.25 183,496
12/22/2014 16.26 16.33 16.18 16.3 210,614
12/19/2014 16.07 16.35 16.01 16.24 417,460
12/18/2014 16 16.11 15.87 16.07 200,617
12/17/2014 15.61 15.97 15.59 15.97 316,998
12/16/2014 15.69 15.8 15.62 15.63 442,258
12/15/2014 15.95 16.04 15.7 15.75 333,688
12/12/2014 16.1 16.19 15.94 15.95 191,664
12/11/2014 16.17 16.3 16.08 16.2 140,717
12/10/2014 16.21 16.29 16.03 16.12 165,548
12/09/2014 15.85 16.29 15.85 16.29 322,008
12/08/2014 16.25 16.33 15.87 16 362,431
12/05/2014 16.32 16.42 16.18 16.28 314,602
12/04/2014 16.43 16.51 16.39 16.39 142,435
12/03/2014 16.51 16.58 16.44 16.48 157,195
12/02/2014 16.38 16.5588 16.36 16.51 139,170
12/01/2014 16.55 16.6 16.39 16.39 127,900
11/28/2014 16.56 16.62 16.5 16.52 110,345
11/26/2014 16.38 16.53 16.36 16.52 176,109
11/25/2014 16.33 16.39 16.29 16.35 130,711
11/24/2014 16.24 16.34 16.24 16.31 212,070
11/21/2014 16.32 16.34 16.14 16.25 279,678
11/20/2014 16.25 16.31 16.21 16.27 147,674
11/19/2014 16.29 16.31 16.15 16.25 169,015
11/18/2014 16.26 16.3455 16.25 16.29 130,099
11/17/2014 16.23 16.3 16.22 16.22 192,000
11/14/2014 16.18 16.34 16.18 16.26 139,206
11/13/2014 16.29 16.39 16.21 16.21 156,690
11/12/2014 16.27 16.29 16.21 16.25 150,421
11/11/2014 16.34 16.39 16.26 16.27 133,802
11/10/2014 16.35 16.39 16.23 16.38 430,298
11/07/2014 16.36 16.41 16.26 16.4 215,093
11/06/2014 16.37 16.41 16.21 16.3 394,474
11/05/2014 16.43 16.43 16.23 16.38 278,447
11/04/2014 16.57 16.58 16.32 16.4 346,133
11/03/2014 16.62 16.71 16.53 16.62 276,331
10/31/2014 16.67 16.69 16.54 16.68 311,957
10/30/2014 16.52 16.7 16.46 16.62 458,812
10/29/2014 16.68 16.7 16.4 16.5 349,061
10/28/2014 16.45 16.7 16.427 16.63 653,011
10/27/2014 16.35 16.5 16.18 16.5 496,693
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?