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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	11.27	11.22	11.22	11.3	11.22	54,630
July 07, 2025	11.17	11.25	11.25	11.26	11.14	85,400
July 04, 2025	11.23	11.16	11.16	11.26	11.15	49,143
July 03, 2025	11.02	11.18	11.18	11.23	11.02	100,223
July 02, 2025	11.5	11.02	11.02	11.51	11.01	364,969
June 30, 2025	11.5	11.5	11.5	11.53	11.47	35,206
June 27, 2025	11.55	11.53	11.53	11.61	11.53	135,248
June 26, 2025	11.54	11.55	11.55	11.56	11.52	91,800
June 25, 2025	11.53	11.53	11.53	11.55	11.44	130,500
June 24, 2025	11.5	11.55	11.55	11.56	11.5	96,705
June 23, 2025	11.53	11.49	11.49	11.56	11.45	73,100
June 20, 2025	11.37	11.52	11.52	11.53	11.33	204,600
June 19, 2025	11.3	11.34	11.34	11.39	11.26	105,803
June 18, 2025	11.3	11.28	11.28	11.34	11.27	65,015
June 17, 2025	11.28	11.32	11.32	11.32	11.27	70,401
June 16, 2025	11.34	11.31	11.31	11.41	11.29	80,217
June 13, 2025	11.39	11.32	11.32	11.41	11.31	48,225
June 12, 2025	11.3	11.38	11.38	11.4	11.27	105,322
June 11, 2025	11.28	11.29	11.29	11.31	11.27	75,424
June 10, 2025	11.31	11.26	11.26	11.31	11.23	72,300
June 09, 2025	11.25	11.27	11.27	11.31	11.22	130,200
June 06, 2025	11.25	11.22	11.22	11.25	11.19	82,819
June 05, 2025	11.26	11.18	11.18	11.26	11.18	71,200
June 04, 2025	11.23	11.2	11.2	11.26	11.18	30,800
June 03, 2025	11.15	11.16	11.16	11.21	11.15	40,907
June 02, 2025	11.18	11.16	11.16	11.2	11.13	87,725
May 30, 2025	11.24	11.16	11.16	11.33	11.16	163,920
May 29, 2025	11.25	11.27	11.19	11.32	11.23	126,600
May 28, 2025	11.09	11.22	11.14	11.22	11.08	40,142
May 27, 2025	11.08	11.17	11.09	11.2	11.07	53,811
May 26, 2025	11.04	11.08	11	11.09	11	31,941
May 23, 2025	10.99	10.99	10.91	11.01	10.94	20,636
May 22, 2025	10.99	10.99	10.99	11.04	10.88	54,019

Atrium Mortgage Investment Corporation (AI.TO) TSX