Atrium Mortgage Investment Corporation (AMIVF)
OTCMKTS · Delayed Price · Currency is USD
8.44
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EST
AMIVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.64% | 4,962 |
| Jun 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.59% | 576 |
| Jun 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.36 | -0.40% | 264 |
| Jun 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | - | 17,210 |
| Jun 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.39 | 0.24% | 6,239 |
| Jun 10, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.37 | 0.36% | 22,892 |
| Jun 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -0.75% | 19,910 |
| Jun 4, 2026 | 8.44 | 8.47 | 8.44 | 8.46 | 8.41 | -0.10% | 18,271 |
| Jun 1, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | -1.15% | 16,910 |
| May 28, 2026 | 8.62 | 8.63 | 8.62 | 8.63 | 8.51 | 0.77% | 4,619 |
| May 26, 2026 | 8.61 | 8.61 | 8.56 | 8.56 | 8.45 | 0.45% | 16,796 |
| May 21, 2026 | 8.57 | 8.57 | 8.52 | 8.52 | 8.41 | 0.78% | 5,329 |
| May 19, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.34 | -1.10% | 7,015 |
| May 12, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.44 | -1.46% | 6,522 |
| May 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.56 | 0.78% | 13,140 |
| May 8, 2026 | 8.87 | 8.87 | 8.60 | 8.61 | 8.50 | -2.99% | 17,013 |
| May 5, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 0.17% | 11,027 |
| May 4, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.74 | 0.64% | 2,520 |
| Apr 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.69 | -0.23% | 12,456 |
| Apr 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.71 | -0.11% | 11,040 |
| Apr 24, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.72 | -0.11% | 2,935 |
| Apr 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | 1.02% | 5,011 |
| Apr 17, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.64 | 2.54% | 11,742 |
| Apr 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.42 | 0.25% | 15,329 |
| Apr 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.40 | 3.11% | 992 |
| Mar 31, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.15 | 1.81% | 3,874 |
| Mar 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.01 | -1.50% | 5,641 |
| Mar 26, 2026 | 8.39 | 8.39 | 8.35 | 8.35 | 8.13 | 0.77% | 4,071 |
| Mar 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.06 | -1.32% | 6,101 |
| Mar 12, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.17 | -1.39% | 23,694 |
| Mar 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.29 | -2.52% | 9,688 |
| Mar 4, 2026 | 8.51 | 8.73 | 8.51 | 8.73 | 8.50 | 1.51% | 1,447 |
| Mar 2, 2026 | 8.57 | 8.61 | 8.53 | 8.60 | 8.38 | -0.50% | 30,022 |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | -0.23% | 42,970 |
| Feb 19, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.44 | 0.21% | 5,935 |
| Feb 17, 2026 | 8.78 | 8.78 | 8.70 | 8.70 | 8.42 | -1.36% | 9,191 |
| Feb 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.54 | 1.24% | 1,132 |
| Feb 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.43 | -0.41% | 11,864 |
| Feb 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | 0.74% | 5,564 |
| Feb 9, 2026 | 8.67 | 8.69 | 8.67 | 8.69 | 8.40 | 2.39% | 11,500 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.21 | 0.25% | 3,945 |
| Feb 3, 2026 | 8.47 | 8.47 | 8.46 | 8.46 | 8.19 | -0.45% | 16,081 |
| Jan 30, 2026 | 8.59 | 8.59 | 8.50 | 8.50 | 8.22 | -1.88% | 11,741 |
| Jan 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.38 | 1.42% | 3,792 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.26 | 1.06% | 1,288 |
| Jan 26, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.18 | 6.88% | 5,950 |
| Jan 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.65 | -5.26% | 4,542 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.08 | 0.26% | 2,199 |
| Jan 14, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.05 | -0.71% | 2,887 |
| Jan 9, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.11 | - | 5,619 |