Atrium Mortgage Investment Corporation (AMIVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 50 |
| Apr 29, 2024 | 0.075 Dividend | |||||
| Apr 26, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 25, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 22, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 19, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - |
| Apr 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 4,033 |
| Apr 12, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| Apr 11, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| Apr 10, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | 7,000 |
| Apr 09, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Apr 08, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Apr 05, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Apr 04, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Apr 03, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Apr 02, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Apr 01, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Mar 28, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Mar 27, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - |
| Mar 27, 2024 | 0.075 Dividend | |||||
| Mar 26, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | - |
| Mar 25, 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.25 | 2,525 |
| Mar 22, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - |
| Mar 21, 2024 | 8.47 | 8.47 | 8.39 | 8.39 | 8.24 | 75,100 |
| Mar 20, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - |
| Mar 19, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | - |
| Mar 18, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.24 | 128 |
| Mar 15, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
| Mar 14, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | - |
| Mar 13, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.30 | 67,210 |
| Mar 12, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| Mar 11, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| Mar 08, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | - |
| Mar 07, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.09 | 60,348 |
| Mar 06, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.19 | - |
| Mar 05, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.19 | - |
| Mar 04, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.19 | 100 |
| Mar 01, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.12 | - |
| Feb 29, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.12 | - |
| Feb 28, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.12 | - |
| Feb 28, 2024 | 0.075 Dividend | |||||
| Feb 27, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
| Feb 26, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
| Feb 23, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
| Feb 22, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | - |
| Feb 21, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.05 | 100 |
| Feb 20, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 16, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 15, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 14, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 13, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 12, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 09, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 08, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 07, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 06, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | - |
| Feb 05, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 7.96 | 100 |
| Feb 02, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | - |
| Feb 01, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | - |
| Jan 31, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.07 | 141 |
| Jan 30, 2024 | 8.21 | 8.21 | 8.19 | 8.19 | 7.96 | 41,200 |
| Jan 30, 2024 | 0.075 Dividend | |||||
| Jan 29, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
| Jan 26, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
| Jan 25, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
| Jan 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | - |
| Jan 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.81 | 208 |
| Jan 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 18, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 10, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 09, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 08, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 05, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 04, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 03, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Jan 02, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | - |
| Dec 29, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.62 | 310 |
| Dec 28, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.56 | - |
| Dec 28, 2023 | 0.29 Dividend | |||||
| Dec 27, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.28 | - |
| Dec 26, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.28 | - |
| Dec 22, 2023 | 7.84 | 7.85 | 7.84 | 7.85 | 7.28 | 375 |
| Dec 21, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.10 | - |
| Dec 20, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.10 | - |
| Dec 19, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.10 | - |
| Dec 18, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.10 | 519 |
| Dec 15, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.02 | - |
| Dec 14, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.02 | - |
| Dec 13, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.02 | - |
| Dec 12, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.