Atrium Mortgage Investment Corporation (AMIVF)
OTCMKTS · Delayed Price · Currency is USD
8.71
-0.04 (-0.41%)
Feb 11, 2026, 4:00 PM EST
AMIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.41% | 11,864 |
| Feb 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.74% | 5,564 |
| Feb 9, 2026 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | 2.39% | 11,500 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.25% | 3,945 |
| Feb 3, 2026 | 8.47 | 8.47 | 8.46 | 8.46 | 8.46 | -0.45% | 16,081 |
| Jan 30, 2026 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | -2.52% | 11,741 |
| Jan 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | 1.42% | 3,792 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 1.06% | 1,288 |
| Jan 26, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.45 | 6.88% | 5,950 |
| Jan 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | -5.26% | 4,542 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | 0.26% | 2,199 |
| Jan 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.33 | -0.71% | 2,887 |
| Jan 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | - | 5,619 |
| Jan 7, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | - | 500 |
| Jan 5, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | -0.81% | 14,609 |
| Dec 19, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.40 | 2.52% | 2,178 |
| Dec 9, 2025 | 8.26 | 8.30 | 8.26 | 8.30 | 8.19 | 1.22% | 1,864 |
| Dec 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 0.15% | 1,208 |
| Dec 5, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.08 | 0.22% | 1,207 |
| Dec 4, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.06 | 0.49% | 247 |
| Dec 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.02 | 0.37% | 559 |
| Dec 1, 2025 | 8.13 | 8.13 | 8.10 | 8.10 | 7.99 | -0.67% | 1,531 |
| Nov 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 7.99 | 0.80% | 1,570 |
| Nov 25, 2025 | 8.07 | 8.09 | 8.07 | 8.09 | 7.93 | 2.41% | 2,912 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.74 | -0.06% | 426 |
| Nov 14, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.75 | -2.26% | 269 |
| Nov 13, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 7.93 | 1.10% | 1,617 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.84 | 0.13% | 3,100 |
| Nov 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.83 | -1.36% | 800 |
| Oct 30, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 7.89 | -1.22% | 9,200 |
| Oct 29, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 7.98 | -0.24% | 4,764 |
| Oct 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.00 | -0.05% | 3,701 |
| Oct 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.01 | 0.54% | 2,201 |
| Oct 20, 2025 | 8.21 | 8.21 | 8.18 | 8.18 | 7.96 | -0.75% | 1,225 |
| Oct 16, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.02 | 10.33% | 2,640 |
| Oct 13, 2025 | 7.97 | 7.97 | 7.47 | 7.47 | 7.27 | -9.34% | 4,502 |
| Oct 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.02 | -1.67% | 232 |
| Oct 6, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.16 | 0.48% | 1,206 |
| Oct 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.12 | -1.42% | 1,098 |
| Sep 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.18 | - | 542 |
| Sep 12, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.18 | 0.48% | 465 |
| Sep 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.14 | 0.72% | 597 |
| Sep 10, 2025 | 8.39 | 8.39 | 8.36 | 8.36 | 8.09 | 0.12% | 1,413 |
| Sep 9, 2025 | 8.37 | 8.37 | 8.35 | 8.35 | 8.08 | -0.12% | 1,981 |
| Sep 4, 2025 | 8.36 | 8.37 | 8.36 | 8.36 | 8.09 | -1.07% | 3,266 |
| Aug 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.17 | - | 2,171 |
| Aug 27, 2025 | 8.47 | 8.47 | 8.45 | 8.45 | 8.12 | 0.21% | 5,200 |
| Aug 26, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.10 | -0.33% | 10,305 |
| Aug 22, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.13 | 0.45% | 3,000 |
| Aug 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.09 | -0.33% | 1,300 |