Atrium Mortgage Investment Corporation (AMIVF)
OTCMKTS · Delayed Price · Currency is USD
8.27
+0.16 (1.97%)
At close: Sep 3, 2026
AMIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.97% | 3,770 |
| Sep 1, 2026 | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | -0.98% | 200 |
| Aug 31, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.06% | 45,608 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.24 | 8.24 | 8.19 | -1.53% | 21,004 |
| Aug 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.31 | 1.82% | 15,683 |
| Aug 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | 0.37% | 11,724 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.19 | 8.19 | 8.13 | -2.08% | 3,771 |
| Jul 29, 2026 | 8.44 | 8.44 | 8.42 | 8.42 | 8.31 | -0.38% | 7,481 |
| Jul 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 0.26% | 7,814 |
| Jul 27, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.32 | 0.12% | 1,618 |
| Jul 23, 2026 | 8.46 | 8.46 | 8.42 | 8.42 | 8.31 | -0.36% | 7,292 |
| Jul 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 0.14% | 2,904 |
| Jul 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.32 | -0.64% | 4,962 |
| Jun 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.38 | 1.57% | 576 |
| Jun 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.25 | -0.40% | 264 |
| Jun 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | - | 17,210 |
| Jun 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.28 | 0.24% | 6,239 |
| Jun 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.26 | 0.36% | 22,892 |
| Jun 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | -0.75% | 19,910 |
| Jun 4, 2026 | 8.44 | 8.47 | 8.44 | 8.46 | 8.30 | -0.10% | 18,271 |
| Jun 1, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.30 | -1.15% | 16,910 |
| May 28, 2026 | 8.62 | 8.63 | 8.62 | 8.63 | 8.40 | 0.77% | 4,619 |
| May 26, 2026 | 8.61 | 8.61 | 8.56 | 8.56 | 8.34 | 0.45% | 16,796 |
| May 21, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.30 | 0.78% | 5,329 |
| May 19, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.23 | -1.10% | 7,015 |
| May 12, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.33 | -1.46% | 6,522 |
| May 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.45 | 0.78% | 13,140 |
| May 8, 2026 | 8.87 | 8.87 | 8.60 | 8.61 | 8.38 | -2.99% | 17,013 |
| May 5, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.64 | 0.17% | 11,027 |
| May 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.63 | 0.64% | 2,520 |
| Apr 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.57 | -0.23% | 12,456 |
| Apr 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.59 | -0.11% | 11,040 |
| Apr 24, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.60 | -0.11% | 2,935 |
| Apr 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.61 | 1.02% | 5,011 |
| Apr 17, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.52 | 2.54% | 11,742 |
| Apr 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.31 | 0.25% | 15,329 |
| Apr 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.29 | 3.11% | 992 |
| Mar 31, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.04 | 1.81% | 3,874 |
| Mar 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.90 | -1.50% | 5,641 |
| Mar 26, 2026 | 8.39 | 8.39 | 8.35 | 8.35 | 8.02 | 0.77% | 4,071 |
| Mar 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.96 | -1.32% | 6,101 |
| Mar 12, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.06 | -1.39% | 23,694 |
| Mar 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.18 | -2.52% | 9,688 |
| Mar 4, 2026 | 8.51 | 8.73 | 8.51 | 8.73 | 8.39 | 1.51% | 1,447 |