Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.315 +0.175 (+1.91%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.242 8.311 8.137 8.274 799,918 +0.10(+1.19%)
May 05, 2023 8.055 8.226 8.039 8.177 835,184 +0.27(+3.38%)
May 04, 2023 7.869 7.966 7.715 7.909 1,142,695 +0.01(+0.10%)
May 03, 2023 7.982 8.193 7.893 7.901 1,192,833 -0.03(-0.41%)
May 02, 2023 8.315 8.315 7.690 7.934 1,797,988 -0.38(-4.59%)
May 01, 2023 8.566 8.623 8.295 8.315 905,100 -0.29(-3.39%)
Apr 28, 2023 8.493 8.656 8.477 8.607 909,044 +0.19(+2.31%)
Apr 27, 2023 8.412 8.542 8.380 8.412 888,168 +0.07(+0.88%)
Apr 26, 2023 8.356 8.485 8.299 8.339 691,901 +0.02(+0.19%)
Apr 25, 2023 8.453 8.498 8.303 8.323 679,627 -0.20(-2.38%)
Apr 24, 2023 8.558 8.615 8.330 8.526 723,033 -0.06(-0.76%)
Apr 21, 2023 8.591 8.607 8.462 8.591 515,495 +0.03(+0.38%)
Apr 20, 2023 8.437 8.558 8.392 8.558 786,373 +0.05(+0.57%)
Apr 19, 2023 8.347 8.554 8.315 8.510 702,439 +0.10(+1.16%)
Apr 18, 2023 8.566 8.599 8.364 8.412 681,724 -0.15(-1.80%)
Apr 17, 2023 8.356 8.583 8.291 8.566 1,038,343 +0.25(+3.02%)
Apr 14, 2023 8.412 8.453 8.210 8.315 960,604 -0.10(-1.16%)
Apr 13, 2023 8.420 8.477 8.250 8.412 1,095,207 -0.02(-0.19%)
Apr 12, 2023 8.485 8.526 8.343 8.429 875,248 +0.06(+0.68%)
Apr 11, 2023 8.477 8.510 8.339 8.372 1,319,934 -0.06(-0.67%)
Apr 10, 2023 8.696 8.713 8.153 8.429 1,691,976 -0.30(-3.44%)
Apr 06, 2023 8.729 8.777 8.619 8.729 1,457,769 +0.01(+0.09%)
Apr 05, 2023 8.674 8.959 8.654 8.721 1,858,285 +0.05(+0.54%)
Apr 04, 2023 8.603 8.697 8.444 8.674 2,040,345 +0.13(+1.56%)
Apr 03, 2023 8.674 8.705 8.447 8.541 1,646,988 -0.13(-1.53%)
Mar 31, 2023 8.509 8.674 8.447 8.674 1,143,634 +0.26(+3.07%)
Mar 30, 2023 8.423 8.439 8.290 8.416 943,806 +0.05(+0.65%)
Mar 29, 2023 8.345 8.384 8.247 8.361 1,160,997 +0.18(+2.20%)
Mar 28, 2023 8.290 8.423 8.173 8.181 2,857,309 -0.59(-6.69%)
Mar 27, 2023 8.603 8.799 8.533 8.768 1,701,986 +0.31(+3.60%)
Mar 24, 2023 8.134 8.529 8.064 8.463 1,029,873 +0.27(+3.24%)
Mar 23, 2023 8.517 8.697 8.134 8.197 1,334,905 -0.23(-2.78%)
Mar 22, 2023 8.603 8.729 8.419 8.431 1,068,633 -0.20(-2.36%)
Mar 21, 2023 8.697 8.744 8.588 8.635 1,246,408 +0.10(+1.19%)
Mar 20, 2023 8.470 8.611 8.459 8.533 1,057,447 +0.12(+1.39%)
Mar 17, 2023 8.705 8.713 8.353 8.416 1,636,941 -0.34(-3.93%)
Mar 16, 2023 8.572 8.799 8.392 8.760 1,282,460 +0.09(+1.08%)
Mar 15, 2023 8.611 8.783 8.517 8.666 1,468,110 -0.16(-1.86%)
Mar 14, 2023 8.588 9.022 8.525 8.830 2,007,127 +0.50(+6.01%)
Mar 13, 2023 8.376 8.486 8.173 8.330 1,851,070 -0.26(-3.01%)
Mar 10, 2023 9.026 9.033 8.497 8.588 1,761,828 -0.42(-4.69%)
Mar 09, 2023 9.518 9.542 9.002 9.010 1,428,557 -0.50(-5.26%)
Mar 08, 2023 9.581 9.581 9.385 9.511 1,340,135 +0.02(+0.16%)
Mar 07, 2023 9.628 9.683 9.428 9.495 1,099,762 -0.13(-1.30%)
Mar 06, 2023 9.636 9.683 9.557 9.620 1,382,780 +0.06(+0.65%)
Mar 03, 2023 9.683 9.753 9.503 9.557 4,209,447 -0.05(-0.49%)
Mar 02, 2023 9.526 9.616 9.393 9.604 1,167,535 +0.05(+0.57%)
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.