Atrium Mortgage Investment Corporation (AMIVF)
OTCMKTS
· Delayed Price · Currency is USD
8.46
+0.32 (3.93%)
Jul 14, 2025, 10:37 AM EDT
AMIVF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3.93% | 2,501 |
Jul 11, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 1 |
Jul 10, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 300 |
Jul 9, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 613 |
Jul 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 1,920 |
Jul 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 100 |
Jul 3, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 1,800 |
Jul 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.74% | 803 |
Jul 1, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
Jun 30, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 900 |
Jun 27, 2025 | 8.45 | 8.46 | 8.45 | 8.46 | 8.40 | 2.37% | 2,667 |
Jun 26, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.21 | - | 700 |
Jun 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.21 | - | 160 |
Jun 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.21 | - | 800 |
Jun 23, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.21 | - | 500 |
Jun 20, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.21 | - | 900 |
Jun 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.21 | -0.48% | 951 |
Jun 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | -1.07% | 1,015 |
Jun 16, 2025 | 8.39 | 8.39 | 8.38 | 8.39 | 8.33 | 1.70% | 3,101 |
Jun 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - | 41 |
Jun 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - | - |
Jun 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - | 300 |
Jun 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - | 100 |
Jun 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | 0.61% | 1,920 |
Jun 6, 2025 | 8.19 | 8.20 | 8.19 | 8.20 | 8.15 | 0.81% | 3,110 |
Jun 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | - | 310 |
Jun 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | - | 200 |
Jun 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | -0.07% | 1,902 |
Jun 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.09 | -0.25% | 1,344 |
May 30, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.11 | 1.12% | 1,397 |
May 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.96 | - | 3,300 |
May 28, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.96 | - | 1,500 |
May 27, 2025 | 8.08 | 8.09 | 8.07 | 8.07 | 7.96 | 1.29% | 4,811 |
May 23, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.86 | 0.64% | 2,645 |
May 22, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | -0.14% | 2,080 |
May 21, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.82 | -1.18% | 4,255 |
May 20, 2025 | 8.04 | 8.04 | 8.02 | 8.02 | 7.91 | 1.29% | 2,948 |
May 19, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.81 | 0.38% | 2,000 |
May 16, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.78 | - | 250 |
May 15, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.78 | - | 1,002 |
May 14, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.78 | 1.02% | 1,879 |
May 13, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.71 | - | 2,500 |
May 12, 2025 | 7.84 | 7.84 | 7.81 | 7.81 | 7.71 | 0.77% | 9,300 |
May 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | 200 |
May 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | 300 |
May 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | 205 |
May 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | 316 |
May 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | 101 |
May 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | - |
May 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | 100 |