Apollo Residential Mortgage Stock Price History, AMTG Historical Prices

Add to My Stocks
$13.64 $0.01 (0.07%) AMTG stock closing price Aug 31, 2016 (Closing)

We provide 10 years stock price data for free. You can download Apollo Residential Mortgage stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Apollo Residential Mortgage P/E ratio, and PS ratio. The stock price was at a 5 year high of $18.35 on Jun 13, 2013 as seen from Apollo Residential Mortgage stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-08-31 13.5 13.67 13.5 13.64 1,049,127 - 2.9
2016-08-30 13.59 13.67 13.59 13.63 433,769 - 2.89
2016-08-29 13.61 13.66 13.59 13.64 272,748 - 2.9
2016-08-26 13.66 13.69 13.57 13.61 180,895 - 2.89
2016-08-25 13.56 13.68 13.51 13.67 607,556 - 2.9
2016-08-24 13.65 13.67 13.43 13.43 1,197,750 - 2.85
2016-08-23 13.67 13.68 13.62 13.64 100,583 - 2.9
2016-08-22 13.56 13.65 13.56 13.61 67,628 - 2.89
2016-08-19 13.64 13.67 13.6 13.6 86,501 - 2.89
2016-08-18 13.64 13.69 13.61 13.65 152,256 - 2.9
2016-08-17 13.6 13.67 13.55 13.62 67,452 - 2.89
2016-08-16 13.64 13.69 13.62 13.64 78,544 - 2.9
2016-08-15 13.66 13.76 13.65 13.65 82,532 - 2.9
2016-08-12 13.64 13.74 13.63 13.69 200,768 - 2.91
2016-08-11 13.65 13.67 13.61 13.61 49,202 - 2.89
2016-08-10 13.62 13.69 13.61 13.61 81,727 - 2.89
2016-08-09 13.69 13.7 13.62 13.69 97,250 - 2.79
2016-08-08 13.65 13.69 13.62 13.66 69,420 - 2.78
2016-08-05 13.65 13.7 13.59 13.65 95,269 - 2.78
2016-08-04 13.6 13.66 13.54 13.62 100,066 - 2.77
2016-08-03 13.55 13.62 13.49 13.62 76,541 - 2.77
2016-08-02 13.6 13.6 13.39 13.52 212,869 - 2.75
2016-08-01 13.59 13.6 13.5 13.6 256,191 - 2.77
2016-07-29 13.61 13.61 13.52 13.57 164,919 - 2.76
2016-07-28 13.59 13.59 13.5 13.58 122,141 - 2.77
2016-07-27 13.64 13.69 13.55 13.59 136,506 - 2.77
2016-07-26 13.65 13.65 13.61 13.63 80,608 - 2.78
2016-07-25 13.78 13.78 13.59 13.6 125,927 - 2.77
2016-07-22 13.63 13.78 13.63 13.72 67,914 - 2.79
2016-07-21 13.65 13.72 13.55 13.6 245,941 - 2.77
2016-07-20 13.65 13.75 13.6 13.69 282,223 - 2.79
2016-07-19 13.63 13.66 13.6 13.65 206,450 - 2.78
2016-07-18 13.59 13.64 13.58 13.59 735,360 - 2.77
2016-07-15 13.54 13.59 13.51 13.55 131,851 - 2.76
2016-07-14 13.55 13.57 13.48 13.52 189,366 - 2.75
2016-07-13 13.57 13.58 13.5 13.55 119,364 - 2.76
2016-07-12 13.5 13.56 13.45 13.47 285,628 - 2.74
2016-07-11 13.32 13.46 13.32 13.46 306,166 - 2.74
2016-07-08 13.4 13.41 13.31 13.34 310,343 - 2.72
2016-07-07 13.43 13.43 13.22 13.28 168,788 - 2.7
2016-07-06 13.05 13.4 13.03 13.38 437,397 - 2.72
2016-07-05 13.3 13.33 13.09 13.13 215,237 - 2.67
2016-07-04 0 0 0 13.3 0 - -
2016-07-01 13.46 13.46 13.26 13.3 120,119 - 2.71
2016-06-30 13.28 13.4 13.2 13.4 261,507 - 2.73
2016-06-29 13.29 13.38 13.23 13.31 149,878 - 2.71
2016-06-28 13.3 13.3 13.14 13.27 328,610 - 2.7
2016-06-27 13.61 13.64 13.32 13.61 377,889 - 2.77
2016-06-24 13.51 13.63 13.34 13.56 513,348 - 2.76
2016-06-23 13.65 13.69 13.58 13.67 178,060 - 2.78
2016-06-22 13.58 13.6 13.54 13.6 206,108 - 2.77
2016-06-21 13.52 13.62 13.51 13.56 154,900 - 2.76
2016-06-20 13.55 13.63 13.5 13.54 237,353 - 2.76
2016-06-17 13.58 13.61 13.46 13.47 530,337 - 2.74
2016-06-16 13.54 13.58 13.5 13.57 156,799 - 2.76
2016-06-15 13.48 13.58 13.46 13.55 81,055 - 2.76
2016-06-14 13.52 13.52 13.45 13.48 339,688 - 2.75
2016-06-13 13.54 13.59 13.48 13.5 136,923 - 2.75
2016-06-10 13.58 13.62 13.52 13.6 183,500 - 2.77
2016-06-09 13.57 13.64 13.57 13.62 183,455 - 2.77
2016-06-08 13.56 13.63 13.56 13.6 142,030 - 2.77
2016-06-07 13.61 13.63 13.54 13.56 140,772 - 2.76
2016-06-06 13.55 13.65 13.55 13.56 154,258 - 2.76
2016-06-03 13.6 13.65 13.52 13.6 135,414 - 2.77
2016-06-02 13.55 13.6 13.5 13.57 111,793 - 2.76
2016-06-01 13.46 13.56 13.46 13.55 185,472 - 2.76
2016-05-31 13.47 13.5 13.43 13.46 308,609 - 2.74
2016-05-30 0 0 0 13.43 0 - -
2016-05-27 13.4 13.48 13.36 13.43 121,755 - 2.74
2016-05-26 13.38 13.43 13.31 13.39 572,702 - 2.73
2016-05-25 13.32 13.39 13.3 13.36 149,196 - 2.72
2016-05-24 13.35 13.41 13.3 13.34 221,785 - 2.72
2016-05-23 13.26 13.38 13.26 13.36 244,513 - 2.72
2016-05-20 13.19 13.27 13.19 13.23 79,196 - 2.69
2016-05-19 13.25 13.26 13.15 13.19 180,309 - 2.69
2016-05-18 13.36 13.45 13.28 13.31 382,066 - 2.71
2016-05-17 13.46 13.55 13.35 13.36 305,248 - 2.72
2016-05-16 13.45 13.56 13.42 13.45 261,009 - 2.74
2016-05-13 13.38 13.48 13.35 13.46 272,355 - 2.74
2016-05-12 13.6 13.6 13.38 13.38 279,358 - 2.72
2016-05-11 13.3 13.54 13.26 13.53 479,686 - 2.76
2016-05-10 13.56 13.56 13.18 13.34 788,634 - 2.72
2016-05-09 13.65 13.77 13.63 13.72 194,808 - 2.65
2016-05-06 13.61 13.64 13.54 13.64 125,159 - 2.64
2016-05-05 13.62 13.66 13.59 13.6 137,782 - 2.63
2016-05-04 13.51 13.63 13.5 13.6 126,596 - 2.63
2016-05-03 13.63 13.63 13.52 13.57 131,770 - 2.62
2016-05-02 13.58 13.66 13.54 13.64 161,065 - 2.64
2016-04-29 13.65 13.68 13.48 13.56 128,036 - 2.62
Get more Data

Apollo Residential Mortgage Stock History Chart

View AMTG PE ratio, PS ratio stocks charts and compare with peers.
AMTG Chart
Note: Compare Apollo Residential Mortgage stock price history with the index and industry peers.

Apollo Residential Mortgage Stock Price History: Past 5 years

Max Stock Price18.35Jun 13,2013
Min Stock Price9.66Feb 11,2016
Avg Stock Price14.94

Apollo Residential Mortgage Historical PE ratio: Past 5 years

Max PE Ratio554.67Feb 18,2014
Min PE Ratio2.35Jul 05,2013
Avg PE Ratio79.77

Apollo Residential Mortgage Historical PS ratio: Past 5 years

Max PS Ratio3.74Sep 18,2013
Min PS Ratio1.91Feb 11,2016
Avg PS Ratio3.11

AMTG Industry Peers

Company Price Change (%)
On Deck Capital (ONDK)7.50.08 (1.06%)
Auxly Cannabis (CBWTF)0.960.05 (4.95%)
Origen Financial (ORGN)0.080 (0%)
Moneygram International (MGI)7.110.11 (1.57%)
New Residential Investment (NRZ)18.30.36 (1.93%)
Armour Residential Reit (ARR)22.980.05 (0.22%)
Mtge Investment (MTGE)200 (0%)

We provide Apollo Residential Mortgage share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Apollo Residential Mortgage stock analysis. Apollo Residential Mortgage stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 1,049,127 typically implies breaking news or earnings release. AMTG stock saw a high of $13.67, and a low of $13.5 on last trading day. The average P/S ratio was 3.11 as can be seen from Apollo Residential Mortgage stock history.