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 (%)
Feb 28, 2023 9.784 9.886 9.765 9.800 1,150,262 +0.00(+0.00%)
Feb 27, 2023 10.18 10.18 9.769 9.800 3,471,266 -0.23(-2.34%)
Feb 24, 2023 10.10 10.12 9.941 10.03 2,286,970 -0.21(-2.06%)
Feb 23, 2023 10.34 10.44 10.10 10.25 1,018,169 +0.00(+0.00%)
Feb 22, 2023 10.16 10.38 9.995 10.25 2,013,315 -0.02(-0.15%)
Feb 21, 2023 10.52 10.57 10.22 10.26 984,794 -0.43(-4.02%)
Feb 17, 2023 10.75 10.76 10.57 10.69 638,345 -0.06(-0.58%)
Feb 16, 2023 10.64 10.87 10.53 10.75 530,482 -0.05(-0.43%)
Feb 15, 2023 10.77 10.84 10.61 10.80 727,896 -0.02(-0.22%)
Feb 14, 2023 10.79 10.91 10.68 10.82 480,962 -0.05(-0.43%)
Feb 13, 2023 10.79 10.89 10.75 10.87 359,571 +0.11(+1.02%)
Feb 10, 2023 10.77 10.86 10.68 10.76 531,423 -0.04(-0.36%)
Feb 09, 2023 11.34 11.40 10.76 10.80 835,259 -0.40(-3.56%)
Feb 08, 2023 11.20 11.25 11.05 11.20 535,722 +0.01(+0.07%)
Feb 07, 2023 11.19 11.33 11.07 11.19 736,504 -0.03(-0.28%)
Feb 06, 2023 11.65 11.74 11.16 11.22 945,022 -0.56(-4.71%)
Feb 03, 2023 11.96 12.04 11.72 11.78 1,158,462 -0.26(-2.14%)
Feb 02, 2023 12.04 12.17 11.98 12.04 949,459 +0.15(+1.25%)
Feb 01, 2023 11.55 11.99 11.49 11.89 1,143,977 +0.40(+3.47%)
Jan 31, 2023 11.39 11.56 11.35 11.49 847,093 +0.20(+1.80%)
Jan 30, 2023 11.49 11.53 11.24 11.29 823,424 -0.23(-2.04%)
Jan 27, 2023 11.15 11.55 11.15 11.52 884,262 +0.27(+2.43%)
Jan 26, 2023 11.11 11.25 11.05 11.25 626,203 +0.20(+1.84%)
Jan 25, 2023 11.01 11.11 10.92 11.04 578,441 -0.02(-0.14%)
Jan 24, 2023 11.11 11.16 11.04 11.06 423,754 -0.09(-0.84%)
Jan 23, 2023 11.12 11.22 11.04 11.15 735,742 +0.01(+0.07%)
Jan 20, 2023 10.95 11.15 10.83 11.15 651,267 +0.21(+1.93%)
Jan 19, 2023 10.86 10.95 10.72 10.93 598,402 +0.02(+0.14%)
Jan 18, 2023 10.92 11.00 10.69 10.92 1,107,126 +0.08(+0.72%)
Jan 17, 2023 11.00 11.04 10.82 10.84 637,682 -0.13(-1.14%)
Jan 13, 2023 10.86 10.99 10.80 10.97 543,686 +0.03(+0.29%)
Jan 12, 2023 10.82 11.04 10.72 10.93 1,012,484 +0.22(+2.04%)
Jan 11, 2023 10.45 10.78 10.43 10.71 1,343,650 +0.34(+3.32%)
Jan 10, 2023 10.07 10.39 9.980 10.37 1,037,113 +0.25(+2.47%)
Jan 09, 2023 10.00 10.25 9.980 10.12 1,156,809 +0.15(+1.49%)
Jan 06, 2023 9.964 10.03 9.761 9.972 2,088,271 -0.02(-0.23%)
Jan 05, 2023 10.05 10.09 9.832 9.995 1,967,367 -0.08(-0.81%)
Jan 04, 2023 10.00 10.23 9.928 10.08 1,590,525 +0.28(+2.89%)
Jan 03, 2023 9.586 9.962 9.586 9.795 1,495,142 +0.32(+3.38%)
Dec 30, 2022 9.638 9.713 9.385 9.474 1,091,546 -0.28(-2.82%)
Dec 29, 2022 9.608 9.780 9.579 9.750 865,957 +0.19(+1.95%)
Dec 28, 2022 9.817 9.884 9.474 9.564 1,174,248 -0.25(-2.50%)
Dec 27, 2022 9.824 9.854 9.735 9.809 625,091 +0.02(+0.23%)
Dec 23, 2022 9.809 9.914 9.765 9.787 653,250 -0.06(-0.60%)
Dec 22, 2022 9.653 9.880 9.586 9.847 815,660 +0.08(+0.84%)
Dec 21, 2022 9.571 9.865 9.541 9.765 1,551,702 +0.30(+3.14%)
Dec 20, 2022 9.348 9.534 9.184 9.467 923,078 +0.06(+0.63%)
Dec 19, 2022 9.408 9.623 9.341 9.408 760,488 -0.01(-0.16%)
Dec 16, 2022 9.318 9.482 9.247 9.422 2,327,723 -0.05(-0.55%)
Dec 15, 2022 9.460 9.512 9.333 9.474 718,707 -0.04(-0.47%)
Dec 14, 2022 9.556 9.631 9.422 9.519 694,289 -0.04(-0.39%)
Dec 13, 2022 9.832 10.02 9.556 9.556 1,262,707 -0.05(-0.54%)
Dec 12, 2022 9.698 9.728 9.497 9.608 568,583 -0.07(-0.77%)
Dec 09, 2022 9.497 9.701 9.430 9.683 554,672 +0.13(+1.32%)
Dec 08, 2022 9.631 9.705 9.556 9.556 583,111 -0.01(-0.08%)
Dec 07, 2022 9.452 9.620 9.419 9.564 785,873 +0.07(+0.78%)
Dec 06, 2022 9.824 9.884 9.437 9.489 693,541 -0.33(-3.41%)
Dec 05, 2022 9.899 9.958 9.716 9.824 835,481 -0.13(-1.27%)
Dec 02, 2022 9.765 9.962 9.612 9.951 1,487,813 +0.09(+0.91%)
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.