Atrium Mortgage Investment Corporation (AMIVF)
OTCMKTS · Delayed Price · Currency is USD
8.35
0.00 (0.00%)
At close: Mar 26, 2026
AMIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | 0.77% | 4,071 |
| Mar 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.32% | 6,101 |
| Mar 12, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | -1.39% | 23,694 |
| Mar 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -2.52% | 9,688 |
| Mar 4, 2026 | 8.51 | 8.73 | 8.51 | 8.73 | 8.73 | 1.51% | 1,447 |
| Mar 2, 2026 | 8.57 | 8.61 | 8.53 | 8.60 | 8.60 | -1.15% | 3,714 |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | -0.23% | 42,970 |
| Feb 19, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.66 | 0.21% | 5,935 |
| Feb 17, 2026 | 8.78 | 8.78 | 8.70 | 8.70 | 8.65 | -1.36% | 9,191 |
| Feb 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.76 | 1.24% | 1,132 |
| Feb 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.66 | -0.41% | 11,864 |
| Feb 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.69 | 0.74% | 5,564 |
| Feb 9, 2026 | 8.67 | 8.69 | 8.67 | 8.69 | 8.63 | 2.39% | 11,500 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.25% | 3,945 |
| Feb 3, 2026 | 8.47 | 8.47 | 8.46 | 8.46 | 8.41 | -0.45% | 16,081 |
| Jan 30, 2026 | 8.59 | 8.59 | 8.50 | 8.50 | 8.45 | -2.52% | 11,741 |
| Jan 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.61 | 1.42% | 3,792 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 1.06% | 1,288 |
| Jan 26, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.40 | 6.88% | 5,950 |
| Jan 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.86 | -5.26% | 4,542 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | 0.26% | 2,199 |
| Jan 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.27 | -0.71% | 2,887 |
| Jan 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.33 | - | 5,619 |
| Jan 7, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.33 | - | 500 |
| Jan 5, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.33 | -0.81% | 14,609 |
| Dec 19, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.34 | 2.52% | 2,178 |
| Dec 9, 2025 | 8.26 | 8.30 | 8.26 | 8.30 | 8.14 | 1.22% | 1,864 |
| Dec 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | 0.15% | 1,208 |
| Dec 5, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.03 | 0.22% | 1,207 |
| Dec 4, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.01 | 0.49% | 247 |
| Dec 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.97 | 0.37% | 559 |
| Dec 1, 2025 | 8.13 | 8.13 | 8.10 | 8.10 | 7.94 | -0.67% | 1,531 |
| Nov 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 7.94 | 0.80% | 1,570 |
| Nov 25, 2025 | 8.07 | 8.09 | 8.07 | 8.09 | 7.88 | 2.41% | 2,912 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.69 | -0.06% | 426 |
| Nov 14, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.70 | -2.26% | 269 |
| Nov 13, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 7.88 | 1.10% | 1,617 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.79 | 0.13% | 3,100 |
| Nov 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.78 | -1.36% | 800 |
| Oct 30, 2025 | 8.12 | 8.12 | 8.10 | 8.10 | 7.83 | -1.22% | 9,200 |
| Oct 29, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 7.93 | -0.24% | 4,764 |
| Oct 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 7.95 | -0.05% | 3,701 |
| Oct 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 7.95 | 0.54% | 2,201 |
| Oct 20, 2025 | 8.21 | 8.21 | 8.18 | 8.18 | 7.91 | -0.75% | 1,225 |
| Oct 16, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7.97 | 10.33% | 2,640 |
| Oct 13, 2025 | 7.97 | 7.97 | 7.47 | 7.47 | 7.22 | -9.34% | 4,502 |
| Oct 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7.97 | -1.67% | 232 |
| Oct 6, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.10 | 0.48% | 1,206 |