Atrium Mortgage Investment Corporation (AMIVF)
OTCMKTS
· Delayed Price · Currency is USD
7.81
+0.06 (0.77%)
May 12, 2025, 12:44 PM EDT
AMIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | 1.16% | 500 |
| May 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 200 |
| May 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 300 |
| May 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 205 |
| May 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 316 |
| May 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 101 |
| May 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| May 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 100 |
| Apr 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | 1,225 |
| Apr 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - | 108 |
| Apr 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | - | 111 |
| Apr 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 2.61% | 300 |
| Apr 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | 10,203 |
| Apr 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | 300 |
| Apr 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | 100 |
| Apr 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | 600 |
| Apr 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | 200 |
| Apr 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - | 2,427 |
| Apr 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 5.96% | 2,990 |
| Apr 14, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.21 | - | 1,200 |
| Apr 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.21 | - | 200 |
| Apr 10, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | 7.21 | 3.06% | 500 |
| Apr 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - | 111 |
| Apr 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | - | 100 |
| Apr 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.00 | -6.37% | 330 |
| Apr 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - | 2,101 |
| Apr 3, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - | 590 |
| Apr 2, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - | 100 |
| Apr 1, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - | 1,602 |
| Mar 31, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.48 | - | 1,100 |
| Mar 28, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.42 | -0.53% | 710 |
| Mar 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.46 | - | 500 |
| Mar 26, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.46 | -0.13% | 460 |
| Mar 25, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.47 | - | 402 |
| Mar 24, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.47 | - | 1,800 |
| Mar 21, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.47 | - | 800 |
| Mar 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.47 | - | 300 |
| Mar 19, 2025 | 7.91 | 7.91 | 7.58 | 7.58 | 7.47 | 3.98% | 5,100 |
| Mar 18, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | 300 |
| Mar 17, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | 800 |
| Mar 14, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | 400 |
| Mar 13, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | 4,000 |
| Mar 12, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | 4,000 |
| Mar 11, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | - |
| Mar 10, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | 1,001 |
| Mar 7, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | 5,202 |
| Mar 6, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | - | 2,000 |
| Mar 5, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.19 | -1.19% | 3,853 |
| Mar 4, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.27 | - | 851 |
| Mar 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.27 | - | 190 |