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)

View and download Apollo Residential Mortgage stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Apollo Residential Mortgage price to earnings ratio data. The stock price was at a 5 year high of 23.45 on 25 Sep, 2012 as seen from Apollo Residential Mortgage stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-08-3113.5013.6713.5013.641049127N/A2.90
2016-08-3013.5913.6713.5913.63433769N/A2.89
2016-08-2913.6113.6613.5913.64272748N/A2.90
2016-08-2613.6613.6913.5713.61180895N/A2.89
2016-08-2513.5613.6813.5113.67607556N/A2.90
2016-08-2413.6513.6713.4313.431197750N/A2.85
2016-08-2313.6713.6813.6213.64100583N/A2.90
2016-08-2213.5613.6513.5613.6167628N/A2.89
2016-08-1913.6413.6713.6013.6086501N/A2.89
2016-08-1813.6413.6913.6113.65152256N/A2.90
2016-08-1713.6013.6713.5513.6267452N/A2.89
2016-08-1613.6413.6913.6213.6478544N/A2.90
2016-08-1513.6613.7613.6513.6582532N/A2.90
2016-08-1213.6413.7413.6313.69200768N/A2.91
2016-08-1113.6513.6713.6113.6149202N/A2.89
2016-08-1013.6213.6913.6113.6181727N/A2.89
2016-08-0913.6913.7013.6213.6997250N/A2.79
2016-08-0813.6513.6913.6213.6669420N/A2.78
2016-08-0513.6513.7013.5913.6595269N/A2.78
2016-08-0413.6013.6613.5413.62100066N/A2.77
2016-08-0313.5513.6213.4913.6276541N/A2.77
2016-08-0213.6013.6013.3913.52212869N/A2.75
2016-08-0113.5913.6013.5013.60256191N/A2.77
2016-07-2913.6113.6113.5213.57164919N/A2.76
2016-07-2813.5913.5913.5013.58122141N/A2.77
2016-07-2713.6413.6913.5513.59136506N/A2.77
2016-07-2613.6513.6513.6113.6380608N/A2.78
2016-07-2513.7813.7813.5913.60125927N/A2.77
2016-07-2213.6313.7813.6313.7267914N/A2.79
2016-07-2113.6513.7213.5513.60245941N/A2.77
2016-07-2013.6513.7513.6013.69282223N/A2.79
2016-07-1913.6313.6613.6013.65206450N/A2.78
2016-07-1813.5913.6413.5813.59735360N/A2.77
2016-07-1513.5413.5913.5113.55131851N/A2.76
2016-07-1413.5513.5713.4813.52189366N/A2.75
2016-07-1313.5713.5813.5013.55119364N/A2.76
2016-07-1213.5013.5613.4513.47285628N/A2.74
2016-07-1113.3213.4613.3213.46306166N/A2.74
2016-07-0813.4013.4113.3113.34310343N/A2.72
2016-07-0713.4313.4313.2213.28168788N/A2.70
2016-07-0613.0513.4013.0313.38437397N/A2.72
2016-07-0513.3013.3313.0913.13215237N/A2.67
2016-07-040.000.000.0013.300N/AN/A
2016-07-0113.4613.4613.2613.30120119N/A2.71
2016-06-3013.2813.4013.2013.40261507N/A2.73
2016-06-2913.2913.3813.2313.31149878N/A2.71
2016-06-2813.3013.3013.1413.27328610N/A2.70
2016-06-2713.6113.6413.3213.61377889N/A2.77
2016-06-2413.5113.6313.3413.56513348N/A2.76
2016-06-2313.6513.6913.5813.67178060N/A2.78
2016-06-2213.5813.6013.5413.60206108N/A2.77
2016-06-2113.5213.6213.5113.56154900N/A2.76
2016-06-2013.5513.6313.5013.54237353N/A2.76
2016-06-1713.5813.6113.4613.47530337N/A2.74
2016-06-1613.5413.5813.5013.57156799N/A2.76
2016-06-1513.4813.5813.4613.5581055N/A2.76
2016-06-1413.5213.5213.4513.48339688N/A2.75
2016-06-1313.5413.5913.4813.50136923N/A2.75
2016-06-1013.5813.6213.5213.60183500N/A2.77
2016-06-0913.5713.6413.5713.62183455N/A2.77
2016-06-0813.5613.6313.5613.60142030N/A2.77
2016-06-0713.6113.6313.5413.56140772N/A2.76
2016-06-0613.5513.6513.5513.56154258N/A2.76
2016-06-0313.6013.6513.5213.60135414N/A2.77
2016-06-0213.5513.6013.5013.57111793N/A2.76
2016-06-0113.4613.5613.4613.55185472N/A2.76
2016-05-3113.4713.5013.4313.46308609N/A2.74
2016-05-300.000.000.0013.430N/AN/A
2016-05-2713.4013.4813.3613.43121755N/A2.74
2016-05-2613.3813.4313.3113.39572702N/A2.73
2016-05-2513.3213.3913.3013.36149196N/A2.72
2016-05-2413.3513.4113.3013.34221785N/A2.72
2016-05-2313.2613.3813.2613.36244513N/A2.72
2016-05-2013.1913.2713.1913.2379196N/A2.69
2016-05-1913.2513.2613.1513.19180309N/A2.69
2016-05-1813.3613.4513.2813.31382066N/A2.71
2016-05-1713.4613.5513.3513.36305248N/A2.72
2016-05-1613.4513.5613.4213.45261009N/A2.74
2016-05-1313.3813.4813.3513.46272355N/A2.74
2016-05-1213.6013.6013.3813.38279358N/A2.72
2016-05-1113.3013.5413.2613.53479686N/A2.76
2016-05-1013.5613.5613.1813.34788634N/A2.72
2016-05-0913.6513.7713.6313.72194808N/A2.65
2016-05-0613.6113.6413.5413.64125159N/A2.64
2016-05-0513.6213.6613.5913.60137782N/A2.63
2016-05-0413.5113.6313.5013.60126596N/A2.63
2016-05-0313.6313.6313.5213.57131770N/A2.62
2016-05-0213.5813.6613.5413.64161065N/A2.64
2016-04-2913.6513.6813.4813.56128036N/A2.62
Get more Data

Apollo Residential Mortgage Stock 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 Historical Prices: Past 5 years

Max Stock Price 23.45 Sep 25,2012
Min Stock Price 9.66 Feb 11,2016
Avg Stock Price 16.41

Apollo Residential Mortgage Historical PE ratio: Past 5 years

Max PE Ratio 554.67 Feb 18,2014
Min PE Ratio 2.35 Jul 05,2013
Avg PE Ratio 62.33

Apollo Residential Mortgage Historical PS ratio: Past 5 years

Max PS Ratio 6.06 Feb 01,2013
Min PS Ratio 1.91 Feb 11,2016
Avg PS Ratio 3.41

AMTG Industry Peers

Company Price Change (%)
Pjt Partners (PJT)37.690.22 (0.58%)
Ctt-correios (CTTPY)9.340 (0%)
Cherry Hill Mortgage Investment (CHMI)18.610.02 (0.11%)
Redwood Trust (RWT)16.750.07 (0.42%)
Pennymac Mortgage Investment Trust (PMT)17.350.04 (0.23%)
Origen Financial (ORGN)0.110 (0%)
New Residential Investment (NRZ)16.550.08 (0.48%)

Apollo Residential Mortgage historical quotes helps an investor analyze a company's history and do Apollo Residential Mortgage stock analysis . The price and volume changes on a daily basis is provided in the Apollo Residential Mortgage stock price history. An abnormally high daily volume typically implies breaking news or earnings release. AMTG closed at 13.64 and traded with a volume of 1049127 on the last trading day. The company's P/S ratio was at a high of 6.06 on 01 Feb, 2013 according to our Apollo Residential Mortgage stock market history data. .