Atrium Mortgage Investment Corporation - AI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	11.56	11.65	11.65	11.66	11.53	90,314
October 01, 2025	11.65	11.55	11.55	11.7	11.49	187,101
September 30, 2025	11.75	11.67	11.67	11.77	11.61	94,100
September 29, 2025	11.75	11.73	11.73	11.75	11.69	69,400
September 26, 2025	11.76	11.72	11.72	11.77	11.71	78,034
September 25, 2025	11.74	11.69	11.69	11.74	11.67	118,800
September 24, 2025	11.75	11.72	11.72	11.79	11.72	83,400
September 23, 2025	11.76	11.73	11.73	11.79	11.72	91,433
September 22, 2025	11.76	11.77	11.77	11.8	11.7	49,910
September 19, 2025	11.7	11.8	11.8	11.8	11.65	178,613
September 18, 2025	11.64	11.68	11.68	11.69	11.63	48,117
September 17, 2025	11.71	11.62	11.62	11.73	11.6	121,337
September 16, 2025	11.74	11.66	11.66	11.74	11.62	133,700
September 15, 2025	11.69	11.74	11.74	11.78	11.66	88,344
September 12, 2025	11.69	11.69	11.69	11.72	11.66	47,036
September 11, 2025	11.57	11.66	11.66	11.69	11.57	78,718
September 10, 2025	11.59	11.56	11.56	11.63	11.56	92,500
September 09, 2025	11.58	11.56	11.56	11.6	11.55	107,029
September 08, 2025	11.61	11.58	11.58	11.61	11.55	67,700
September 05, 2025	11.62	11.58	11.58	11.64	11.55	89,300
September 04, 2025	11.51	11.59	11.59	11.6	11.49	87,900
September 03, 2025	11.44	11.47	11.47	11.5	11.43	69,200
September 02, 2025	11.59	11.44	11.44	11.59	11.39	174,846
August 29, 2025	11.65	11.6	11.6	11.65	11.6	67,900
August 28, 2025	11.71	11.68	11.68	11.73	11.64	89,231
August 27, 2025	11.67	11.7	11.7	11.72	11.63	208,313
August 26, 2025	11.65	11.63	11.63	11.67	11.6	61,325
August 25, 2025	11.7	11.59	11.59	11.7	11.59	159,841
August 22, 2025	11.7	11.7	11.7	11.75	11.67	204,509
August 21, 2025	11.67	11.71	11.71	11.73	11.67	136,004
August 20, 2025	11.75	11.7	11.7	11.75	11.65	76,809
August 19, 2025	11.74	11.72	11.72	11.79	11.67	112,000
August 18, 2025	11.65	11.7	11.7	11.77	11.65	161,200
August 15, 2025	11.67	11.66	11.66	11.75	11.63	104,304
August 14, 2025	11.74	11.73	11.73	11.78	11.56	97,100
August 13, 2025	11.78	11.73	11.73	11.84	11.71	132,500
August 12, 2025	11.7	11.78	11.78	11.84	11.7	113,527
August 11, 2025	11.83	11.66	11.66	11.83	11.66	141,800
August 08, 2025	11.75	11.75	11.75	11.84	11.7	123,000
August 07, 2025	11.62	11.73	11.73	11.73	11.62	67,300
August 06, 2025	11.63	11.64	11.64	11.67	11.56	80,100
August 05, 2025	11.5	11.56	11.56	11.6	11.5	100,800
August 01, 2025	11.42	11.42	11.42	11.49	11.32	121,535
July 31, 2025	11.63	11.46	11.46	11.63	11.43	69,328
July 30, 2025	11.7	11.6	11.52	11.73	11.56	115,800
July 29, 2025	11.71	11.67	11.59	11.74	11.65	138,005
July 28, 2025	11.78	11.64	11.56	11.8	11.63	131,703
July 25, 2025	11.82	11.73	11.65	11.82	11.7	91,337
July 24, 2025	11.79	11.81	11.73	11.83	11.75	82,100
July 23, 2025	11.75	11.77	11.69	11.82	11.74	86,900
July 22, 2025	11.7	11.76	11.68	11.76	11.69	90,104
July 21, 2025	11.64	11.67	11.59	11.68	11.58	121,903
July 18, 2025	11.7	11.63	11.55	11.7	11.61	57,432
July 17, 2025	11.63	11.66	11.58	11.72	11.6	99,046
July 16, 2025	11.62	11.62	11.54	11.64	11.55	76,624
July 15, 2025	11.63	11.57	11.49	11.64	11.55	78,600
July 14, 2025	11.55	11.58	11.58	11.66	11.54	129,644
July 11, 2025	11.41	11.5	11.5	11.59	11.39	210,700
July 10, 2025	11.37	11.44	11.44	11.5	11.35	127,934
July 09, 2025	11.25	11.34	11.34	11.41	11.24	118,922

Atrium Mortgage Investment Corporation (AI.TO) TSX