Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.266 8.295 8.101 8.120 1,419,093 -0.20(-2.42%)
Dec 28, 2023 8.385 8.389 8.257 8.321 1,612,296 -0.09(-1.09%)
Dec 27, 2023 8.395 8.457 8.325 8.413 1,810,304 +0.05(+0.63%)
Dec 26, 2023 8.272 8.404 8.272 8.360 1,335,145 +0.11(+1.28%)
Dec 22, 2023 8.272 8.378 8.211 8.255 1,302,290 +0.04(+0.43%)
Dec 21, 2023 8.097 8.255 8.009 8.220 2,818,140 +0.21(+2.63%)
Dec 20, 2023 7.965 8.307 7.947 8.009 2,695,625 +0.05(+0.66%)
Dec 19, 2023 7.956 8.053 7.895 7.956 1,865,119 +0.04(+0.44%)
Dec 18, 2023 8.070 8.104 7.912 7.921 2,070,437 -0.06(-0.77%)
Dec 15, 2023 8.000 8.048 7.781 7.983 11,636,698 +0.02(+0.22%)
Dec 14, 2023 7.807 8.053 7.728 7.965 2,584,388 +0.30(+3.89%)
Dec 13, 2023 7.263 7.702 7.183 7.666 2,634,024 +0.42(+5.82%)
Dec 12, 2023 7.183 7.293 7.082 7.245 1,515,488 +0.06(+0.86%)
Dec 11, 2023 7.333 7.385 7.157 7.183 1,579,478 -0.17(-2.27%)
Dec 08, 2023 7.140 7.385 7.104 7.350 1,504,785 +0.17(+2.32%)
Dec 07, 2023 7.131 7.201 6.999 7.183 1,497,764 +0.04(+0.62%)
Dec 06, 2023 7.324 7.412 7.078 7.140 1,769,754 -0.13(-1.81%)
Dec 05, 2023 7.289 7.364 7.183 7.271 1,958,005 -0.04(-0.48%)
Dec 04, 2023 7.087 7.333 7.087 7.306 3,330,004 +0.10(+1.34%)
Dec 01, 2023 7.025 7.219 6.999 7.210 1,705,763 +0.18(+2.50%)
Nov 30, 2023 7.043 7.074 6.982 7.034 1,485,336 +0.00(+0.00%)
Nov 29, 2023 7.061 7.148 6.995 7.034 1,696,910 +0.09(+1.26%)
Nov 28, 2023 6.850 6.973 6.788 6.946 1,470,565 +0.10(+1.41%)
Nov 27, 2023 6.902 6.912 6.806 6.850 1,349,126 -0.04(-0.64%)
Nov 24, 2023 6.929 6.982 6.867 6.894 712,281 -0.08(-1.13%)
Nov 22, 2023 7.061 7.109 6.938 6.973 1,044,298 -0.03(-0.38%)
Nov 21, 2023 7.008 7.034 6.946 6.999 756,969 -0.04(-0.50%)
Nov 20, 2023 6.946 7.043 6.876 7.034 971,822 +0.08(+1.14%)
Nov 17, 2023 6.938 7.008 6.850 6.955 1,097,935 +0.10(+1.41%)
Nov 16, 2023 6.990 7.017 6.819 6.859 1,007,273 -0.14(-2.01%)
Nov 15, 2023 6.911 7.025 6.850 6.999 909,497 +0.11(+1.53%)
Nov 14, 2023 6.832 7.043 6.832 6.894 1,158,166 +0.30(+4.53%)
Nov 13, 2023 6.569 6.617 6.463 6.595 806,021 -0.04(-0.66%)
Nov 10, 2023 6.586 6.700 6.525 6.639 1,025,955 +0.13(+2.02%)
Nov 09, 2023 6.850 6.902 6.433 6.507 1,554,213 -0.32(-4.76%)
Nov 08, 2023 6.762 6.911 6.692 6.832 1,622,762 +0.13(+1.97%)
Nov 07, 2023 6.832 6.894 6.437 6.700 2,407,318 -0.18(-2.68%)
Nov 06, 2023 6.946 6.990 6.788 6.885 1,495,846 -0.06(-0.88%)
Nov 03, 2023 6.902 7.043 6.902 6.946 1,529,105 +0.22(+3.26%)
Nov 02, 2023 6.446 6.771 6.393 6.727 1,538,071 +0.41(+6.54%)
Nov 01, 2023 5.972 6.332 5.901 6.314 1,721,959 +0.32(+5.27%)
Oct 31, 2023 5.734 6.095 5.734 5.998 1,462,413 +0.31(+5.40%)
Oct 30, 2023 5.770 5.787 5.576 5.691 1,377,403 -0.03(-0.46%)
Oct 27, 2023 5.787 5.919 5.682 5.717 1,488,569 -0.05(-0.91%)
Oct 26, 2023 5.568 5.867 5.568 5.770 1,530,497 +0.16(+2.82%)
Oct 25, 2023 5.963 6.026 5.612 5.612 2,811,356 -0.46(-7.53%)
Oct 24, 2023 6.253 6.297 6.059 6.068 2,481,663 -0.25(-4.03%)
Oct 23, 2023 6.402 6.428 6.130 6.323 1,369,435 -0.16(-2.44%)
Oct 20, 2023 6.595 6.709 6.481 6.481 1,541,292 -0.10(-1.47%)
Oct 19, 2023 6.815 6.841 6.569 6.578 1,616,687 -0.25(-3.73%)
Oct 18, 2023 7.157 7.157 6.815 6.832 1,898,229 -0.38(-5.24%)
Oct 17, 2023 7.236 7.342 7.131 7.210 1,041,633 -0.09(-1.20%)
Oct 16, 2023 7.350 7.385 7.210 7.298 1,309,842 +0.02(+0.24%)
Oct 13, 2023 7.631 7.631 7.254 7.280 1,160,987 -0.30(-3.94%)
Oct 12, 2023 7.702 7.719 7.447 7.579 946,006 -0.14(-1.82%)
Oct 11, 2023 7.684 7.741 7.649 7.719 706,576 +0.06(+0.80%)
Oct 10, 2023 7.623 7.798 7.614 7.658 952,905 +0.04(+0.58%)
Oct 09, 2023 7.421 7.666 7.412 7.614 1,166,500 +0.13(+1.76%)
Oct 06, 2023 7.508 7.653 7.465 7.482 1,180,288 -0.14(-1.84%)
Oct 05, 2023 7.508 7.702 7.385 7.623 1,902,694 +0.03(+0.35%)
Oct 04, 2023 8.008 8.041 7.433 7.596 3,219,436 -0.36(-4.54%)
Oct 03, 2023 8.226 8.243 7.932 7.957 2,067,283 -0.29(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.