Apollo Residential Mortgage, Inc. Historical Stock Prices

AMTG 
$16.56
*  
0.10
0.61%
Get AMTG Alerts
*Delayed - data as of Jul. 25, 2014 12:51 ET  -  Find a broker to begin trading AMTG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AMTG Real Time
 
 
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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:51  16.39  16.58  16.37  16.56 127,303
07/24/2014 16.58 16.58 16.3999 16.46 1,796,986
07/23/2014 16.6 16.6099 16.49 16.54 519,871
07/22/2014 16.6 16.64 16.53 16.58 187,953
07/21/2014 16.59 16.63 16.51 16.56 88,572
07/18/2014 16.52 16.65 16.52 16.6 129,302
07/17/2014 16.64 16.67 16.5 16.55 220,800
07/16/2014 16.71 16.71 16.62 16.67 183,240
07/15/2014 16.72 16.74 16.59 16.7 151,480
07/14/2014 16.65 16.74 16.62 16.68 112,327
07/11/2014 16.64 16.69 16.54 16.58 255,136
07/10/2014 16.48 16.63 16.47 16.62 212,595
07/09/2014 16.5 16.54 16.41 16.53 131,357
07/08/2014 16.4 16.5 16.36 16.48 212,879
07/07/2014 16.45 16.45 16.31 16.36 186,099
07/03/2014 16.46 16.55 16.38 16.46 187,122
07/02/2014 16.67 16.68 16.51 16.6 262,038
07/01/2014 16.75 16.77 16.65 16.68 331,029
06/30/2014 16.65 16.73 16.502 16.72 224,374
06/27/2014 16.49 16.65 16.49 16.64 376,624
06/26/2014 16.49 16.56 16.39 16.52 294,511
06/25/2014 16.88 16.919 16.82 16.82 234,961
06/24/2014 17 17.06 16.84 16.91 329,155
06/23/2014 17.12 17.13 16.98 16.98 201,364
06/20/2014 17.14 17.14 16.99 17.07 376,734
06/19/2014 16.97 17.08 16.84 17.08 211,557
06/18/2014 17 17.03 16.82 16.91 140,756
06/17/2014 17.01 17.04 16.88 16.94 125,875
06/16/2014 17.06 17.1 16.98 17.02 196,900
06/13/2014 17.1 17.1 16.95 17.01 146,429
06/12/2014 16.92 17.07 16.79 17.05 218,769
06/11/2014 16.96 16.98 16.84 16.86 182,189
06/10/2014 16.99 17.02 16.91 16.96 221,489
06/09/2014 16.85 17.03 16.84 17.02 404,629
06/06/2014 16.78 16.92 16.73 16.87 340,585
06/05/2014 16.53 16.77 16.5 16.77 249,563
06/04/2014 16.58 16.6 16.48 16.53 175,326
06/03/2014 16.69 16.69 16.435 16.6 279,085
06/02/2014 16.74 16.82 16.66 16.7 296,320
05/30/2014 16.6 16.81 16.59 16.78 406,901
05/29/2014 16.69 16.72 16.58 16.59 390,143
05/28/2014 16.6 16.65 16.55 16.6 244,853
05/27/2014 16.65 16.67 16.55 16.62 133,323
05/23/2014 16.4 16.64 16.38 16.51 172,468
05/22/2014 16.34 16.45 16.28 16.4 172,670
05/21/2014 16.3 16.3 16.22 16.29 150,496
05/20/2014 16.32 16.32 16.13 16.22 194,447
05/19/2014 16.25 16.335 16.17 16.33 132,969
05/16/2014 16.11 16.24 16.07 16.21 206,271
05/15/2014 16.21 16.23 16.08 16.16 255,134
05/14/2014 16.24 16.26 16.17 16.2 251,112
05/13/2014 16.24 16.24 16.15 16.21 212,168
05/12/2014 16.23 16.29 16.1699 16.18 276,706
05/09/2014 16.1 16.28 16.1 16.2 184,745
05/08/2014 16.35 16.41 16.15 16.17 245,331
05/07/2014 16.3 16.45 16.16 16.41 352,830
05/06/2014 16.27 16.3 16.14 16.16 180,297
05/05/2014 16.23 16.33 16.14 16.32 182,291
05/02/2014 16.23 16.38 16.21 16.3 400,918
05/01/2014 16.15 16.325 16.07 16.31 349,773
04/30/2014 15.75 16.15 15.66 16.15 301,959
04/29/2014 15.83 15.84 15.6 15.7 382,270
04/28/2014 15.91 15.95 15.8 15.82 123,541
04/25/2014 15.88 16 15.8 15.89 157,329
04/24/2014 16.01 16.07 15.825 15.88 208,062
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?