Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.680 +0.140 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.285 9.465 9.217 9.465 1,048,074 +0.28(+3.07%)
Mar 30, 2023 9.191 9.208 9.046 9.183 864,944 +0.06(+0.65%)
Mar 29, 2023 9.106 9.149 8.999 9.123 1,063,987 +0.20(+2.20%)
Mar 28, 2023 9.046 9.191 8.918 8.927 2,618,557 -0.64(-6.69%)
Mar 27, 2023 9.388 9.601 9.311 9.567 1,559,772 +0.33(+3.60%)
Mar 24, 2023 8.876 9.307 8.799 9.234 943,818 +0.29(+3.24%)
Mar 23, 2023 9.294 9.490 8.876 8.944 1,223,363 -0.26(-2.78%)
Mar 22, 2023 9.388 9.524 9.187 9.200 979,340 -0.22(-2.36%)
Mar 21, 2023 9.490 9.541 9.371 9.422 1,142,260 +0.11(+1.19%)
Mar 20, 2023 9.243 9.396 9.230 9.311 969,088 +0.13(+1.39%)
Mar 17, 2023 9.499 9.507 9.115 9.183 1,500,161 -0.38(-3.93%)
Mar 16, 2023 9.354 9.601 9.157 9.558 1,175,300 +0.10(+1.08%)
Mar 15, 2023 9.396 9.584 9.294 9.456 1,345,437 -0.18(-1.86%)
Mar 14, 2023 9.371 9.844 9.302 9.635 1,839,415 +0.55(+6.01%)
Mar 13, 2023 9.140 9.260 8.918 9.089 1,696,398 -0.28(-3.01%)
Mar 10, 2023 9.849 9.857 9.272 9.371 1,614,613 -0.46(-4.69%)
Mar 09, 2023 10.39 10.41 9.823 9.832 1,309,189 -0.55(-5.26%)
Mar 08, 2023 10.45 10.45 10.24 10.38 1,228,156 +0.02(+0.17%)
Mar 07, 2023 10.51 10.57 10.29 10.36 1,007,868 -0.14(-1.30%)
Mar 06, 2023 10.51 10.57 10.43 10.50 1,267,237 +0.07(+0.65%)
Mar 03, 2023 10.57 10.64 10.37 10.43 3,857,713 -0.05(-0.49%)
Mar 02, 2023 10.39 10.49 10.25 10.48 1,069,978 +0.06(+0.57%)
Mar 01, 2023 10.67 10.68 10.37 10.42 983,106 -0.27(-2.55%)
Feb 28, 2023 10.68 10.79 10.66 10.69 1,054,149 +0.00(+0.00%)
Feb 27, 2023 11.10 11.10 10.66 10.69 3,181,214 -0.26(-2.34%)
Feb 24, 2023 11.02 11.05 10.85 10.95 2,095,875 -0.23(-2.06%)
Feb 23, 2023 11.28 11.39 11.02 11.18 933,092 +0.00(+0.00%)
Feb 22, 2023 11.09 11.32 10.91 11.18 1,845,087 -0.02(-0.15%)
Feb 21, 2023 11.48 11.54 11.16 11.20 902,506 -0.47(-4.02%)
Feb 17, 2023 11.73 11.74 11.54 11.67 585,006 -0.07(-0.58%)
Feb 16, 2023 11.61 11.86 11.49 11.73 486,156 -0.05(-0.43%)
Feb 15, 2023 11.75 11.83 11.58 11.79 667,075 -0.03(-0.22%)
Feb 14, 2023 11.78 11.91 11.66 11.81 440,773 -0.05(-0.43%)
Feb 13, 2023 11.78 11.89 11.73 11.86 329,526 +0.12(+1.02%)
Feb 10, 2023 11.75 11.85 11.65 11.74 487,019 -0.04(-0.36%)
Feb 09, 2023 12.37 12.44 11.74 11.79 765,466 -0.44(-3.56%)
Feb 08, 2023 12.22 12.28 12.06 12.22 490,958 +0.01(+0.07%)
Feb 07, 2023 12.21 12.36 12.08 12.21 674,963 -0.03(-0.28%)
Feb 06, 2023 12.72 12.81 12.18 12.25 866,058 -0.61(-4.71%)
Feb 03, 2023 13.05 13.13 12.79 12.85 1,061,663 -0.28(-2.14%)
Feb 02, 2023 13.14 13.28 13.07 13.13 870,124 +0.16(+1.25%)
Feb 01, 2023 12.61 13.08 12.54 12.97 1,048,388 +0.44(+3.47%)
Jan 31, 2023 12.43 12.61 12.38 12.54 776,312 +0.22(+1.80%)
Jan 30, 2023 12.54 12.58 12.26 12.31 754,620 -0.26(-2.04%)
Jan 27, 2023 12.16 12.60 12.16 12.57 810,374 +0.30(+2.43%)
Jan 26, 2023 12.12 12.27 12.06 12.27 573,879 +0.22(+1.84%)
Jan 25, 2023 12.02 12.12 11.91 12.05 530,107 -0.02(-0.14%)
Jan 24, 2023 12.12 12.18 12.04 12.07 388,346 -0.10(-0.84%)
Jan 23, 2023 12.14 12.24 12.05 12.17 674,265 +0.01(+0.07%)
Jan 20, 2023 11.95 12.17 11.82 12.16 596,849 +0.23(+1.93%)
Jan 19, 2023 11.85 11.95 11.70 11.93 548,400 +0.02(+0.14%)
Jan 18, 2023 11.91 12.00 11.67 11.91 1,014,616 +0.09(+0.72%)
Jan 17, 2023 12.01 12.05 11.80 11.83 584,399 -0.14(-1.14%)
Jan 13, 2023 11.85 11.99 11.79 11.97 498,257 +0.03(+0.29%)
Jan 12, 2023 11.80 12.05 11.70 11.93 927,883 +0.24(+2.04%)
Jan 11, 2023 11.40 11.76 11.38 11.69 1,231,377 +0.38(+3.32%)
Jan 10, 2023 10.99 11.33 10.89 11.32 950,454 +0.27(+2.47%)
Jan 09, 2023 10.92 11.18 10.89 11.04 1,060,148 +0.16(+1.49%)
Jan 06, 2023 10.87 10.95 10.65 10.88 1,913,779 -0.03(-0.23%)
Jan 05, 2023 10.96 11.01 10.73 10.91 1,802,978 -0.09(-0.81%)
Jan 04, 2023 10.91 11.16 10.83 11.00 1,457,624 +0.31(+2.89%)
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.