Atrium Mortgage Investment Corporation (AMIVF)
OTCMKTS · Delayed Price · Currency is USD
8.05
+0.03 (0.36%)
Nov 6, 2026, 4:00 PM EST
AMIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.36% | 100 |
| Nov 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.22% | 11,523 |
| Nov 4, 2026 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 1.88% | 16,082 |
| Nov 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.90% | 4,841 |
| Oct 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 2.11% | 160 |
| Oct 8, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.74 | -1.39% | 3,830 |
| Oct 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.85 | -0.13% | 11,165 |
| Oct 1, 2026 | 7.96 | 7.96 | 7.91 | 7.91 | 7.86 | -1.07% | 596 |
| Sep 15, 2026 | 8.02 | 8.05 | 8.02 | 8.05 | 7.94 | -0.79% | 14,951 |
| Sep 11, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.00 | -1.89% | 1,405 |
| Sep 3, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | 1.97% | 3,770 |
| Sep 1, 2026 | 8.15 | 8.15 | 8.11 | 8.11 | 8.00 | -0.98% | 200 |
| Aug 31, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.08 | 0.05% | 45,608 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.24 | 8.24 | 8.07 | -1.53% | 21,004 |
| Aug 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.20 | 1.82% | 15,683 |
| Aug 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.05 | 0.37% | 11,724 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.19 | 8.19 | 8.02 | -2.08% | 3,771 |
| Jul 29, 2026 | 8.44 | 8.44 | 8.42 | 8.42 | 8.19 | -0.38% | 7,481 |
| Jul 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.23 | 0.26% | 7,814 |
| Jul 27, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.20 | 0.12% | 1,618 |
| Jul 23, 2026 | 8.46 | 8.46 | 8.42 | 8.42 | 8.19 | -0.36% | 7,292 |
| Jul 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.22 | 0.14% | 2,904 |
| Jul 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.21 | -0.64% | 4,962 |
| Jun 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.26 | 1.57% | 576 |
| Jun 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.14 | -0.40% | 264 |
| Jun 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.17 | - | 17,210 |
| Jun 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.17 | 0.24% | 6,239 |
| Jun 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.15 | 0.36% | 22,892 |
| Jun 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.12 | -0.75% | 19,910 |
| Jun 4, 2026 | 8.44 | 8.47 | 8.44 | 8.46 | 8.18 | -0.10% | 18,271 |
| Jun 1, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.19 | -1.15% | 16,910 |
| May 28, 2026 | 8.62 | 8.63 | 8.62 | 8.63 | 8.29 | 0.77% | 4,619 |
| May 26, 2026 | 8.61 | 8.61 | 8.56 | 8.56 | 8.22 | 0.45% | 16,796 |
| May 21, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.19 | 0.78% | 5,329 |
| May 19, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.12 | -1.10% | 7,015 |
| May 12, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.21 | -1.46% | 6,522 |
| May 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.34 | 0.78% | 13,140 |
| May 8, 2026 | 8.87 | 8.87 | 8.60 | 8.61 | 8.27 | -2.99% | 17,013 |