Apollo Residential Mortgage, Inc. Common Stock Historical Stock Prices

AMTG 
$13.58
*  
0.02
0.15%
Get AMTG Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading AMTG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AMTG After Hours
 
 
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-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.57 13.71 13.55 13.58 115,949
04/27/2016 13.65 13.68 13.55 13.6 193,492
04/26/2016 13.76 13.77 13.64 13.7 229,422
04/25/2016 13.55 13.74 13.53 13.7 536,921
04/22/2016 13.61 13.7 13.545 13.61 258,200
04/21/2016 13.7 13.72 13.5 13.56 229,660
04/20/2016 13.79 13.82 13.725 13.74 108,554
04/19/2016 13.65 13.83 13.65 13.76 466,468
04/18/2016 13.59 13.75 13.56 13.68 242,814
04/15/2016 13.44 13.65 13.44 13.61 186,118
04/14/2016 13.5 13.5 13.35 13.46 170,609
04/13/2016 13.46 13.6 13.408 13.48 231,621
04/12/2016 13.34 13.45 13.27 13.42 133,739
04/11/2016 13.33 13.47 13.27 13.32 132,065
04/08/2016 13.39 13.42 13.24 13.31 128,893
04/07/2016 13.28 13.42 13.18 13.32 511,816
04/06/2016 13.35 13.35 13.22 13.35 121,754
04/05/2016 13.18 13.32 13.18 13.32 171,220
04/04/2016 13.35 13.39 13.23 13.29 174,874
04/01/2016 13.35 13.45 13.29 13.3 365,569
03/31/2016 13.4 13.53 13.4 13.42 530,673
03/30/2016 13.36 13.59 13.36 13.45 380,679
03/29/2016 13.02 13.445 13.02 13.41 376,393
03/28/2016 13.69 13.73 13.48 13.67 376,134
03/24/2016 13.36 13.67 13.3 13.65 253,494
03/23/2016 13.63 13.68 13.43 13.44 330,533
03/22/2016 13.5 13.7 13.4 13.64 472,162
03/21/2016 13.3 13.7 13.3 13.53 482,127
03/18/2016 13.48 13.5499 13.29 13.29 726,912
03/17/2016 13.21 13.558 13.18 13.42 693,872
03/16/2016 13.11 13.26 13.06 13.24 432,374
03/15/2016 13.15 13.19 12.95 13.12 368,311
03/14/2016 13.22 13.27 13.051 13.16 500,419
03/11/2016 13.15 13.28 13.1 13.25 647,248
03/10/2016 13.12 13.19 13.02 13.09 281,598
03/09/2016 13.05 13.15 12.99 13.1 946,790
03/08/2016 13.04 13.13 12.85 13.01 680,131
03/07/2016 13.05 13.25 13.05 13.07 676,978
03/04/2016 13.03 13.26 12.98 13.16 697,807
03/03/2016 12.95 13.13 12.85 13.05 771,606
03/02/2016 12.82 12.98 12.77 12.92 701,472
03/01/2016 13.05 13.05 12.84 12.91 1,192,992
02/29/2016 12.72 13 12.68 12.9 1,971,021
02/26/2016 13.28 13.505 12.48 12.92 4,755,193
02/25/2016 10.11 10.185 9.87 10.14 591,795
02/24/2016 9.95 10.085 9.69 10.05 245,977
02/23/2016 10.12 10.2199 9.96 10.03 278,796
02/22/2016 9.9 10.2 9.9 10.13 255,220
02/19/2016 10.11 10.11 9.87 9.93 371,338
02/18/2016 10.23 10.29 10.12 10.13 233,829
02/17/2016 10.08 10.26 10.04 10.19 430,922
02/16/2016 9.92 10 9.7999 9.98 298,714
02/12/2016 9.7 9.93 9.7 9.81 354,304
02/11/2016 9.75 9.76 9.57 9.66 452,521
02/10/2016 10.01 10.09 9.89 9.89 235,783
02/09/2016 10.05 10.21 9.8 9.99 252,981
02/08/2016 10.45 10.47 10.13 10.21 341,617
02/05/2016 10.82 10.89 10.47 10.47 308,175
02/04/2016 10.73 10.9534 10.73 10.84 183,540
02/03/2016 10.68 10.84 10.49 10.77 269,823
02/02/2016 10.7 10.7299 10.4266 10.65 335,573
02/01/2016 10.8 10.87 10.72 10.79 222,480
01/29/2016 10.55 10.85 10.47 10.85 341,649
01/28/2016 10.46 10.6065 10.35 10.44 159,373
01/27/2016 10.42 10.59 10.2817 10.32 216,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?