Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

8.350 +0.100 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 8.260 8.515 8.220 8.350 1,091,495 +0.10(+1.21%)
Nov 07, 2024 8.000 8.250 8.000 8.250 1,761,781 +0.26(+3.25%)
Nov 06, 2024 8.140 8.180 7.600 7.990 4,272,944 -0.15(-1.84%)
Nov 05, 2024 8.070 8.160 7.990 8.140 982,820 +0.07(+0.87%)
Nov 04, 2024 8.060 8.130 7.990 8.070 721,100 +0.01(+0.12%)
Nov 01, 2024 8.150 8.172 8.050 8.060 1,014,122 -0.01(-0.12%)
Oct 31, 2024 8.330 8.330 8.070 8.070 1,032,388 -0.24(-2.89%)
Oct 30, 2024 8.240 8.335 8.240 8.310 670,774 +0.08(+0.97%)
Oct 29, 2024 8.270 8.285 8.120 8.230 1,755,467 -0.08(-0.96%)
Oct 28, 2024 8.520 8.540 8.250 8.310 1,395,023 -0.14(-1.66%)
Oct 25, 2024 8.590 8.650 8.440 8.450 1,210,410 -0.13(-1.52%)
Oct 24, 2024 8.380 8.595 8.380 8.580 1,157,421 +0.21(+2.51%)
Oct 23, 2024 8.410 8.445 8.290 8.370 956,708 -0.04(-0.48%)
Oct 22, 2024 8.480 8.510 8.380 8.410 937,393 -0.05(-0.59%)
Oct 21, 2024 8.800 8.810 8.450 8.460 1,971,628 -0.33(-3.75%)
Oct 18, 2024 8.750 8.815 8.750 8.790 586,169 +0.05(+0.57%)
Oct 17, 2024 8.830 8.830 8.720 8.740 917,493 -0.07(-0.79%)
Oct 16, 2024 8.710 8.820 8.690 8.810 928,559 +0.16(+1.85%)
Oct 15, 2024 8.650 8.695 8.610 8.650 961,918 +0.03(+0.35%)
Oct 14, 2024 8.500 8.630 8.460 8.620 907,401 +0.10(+1.17%)
Oct 11, 2024 8.500 8.522 8.450 8.520 942,903 +0.00(+0.00%)
Oct 10, 2024 8.410 8.530 8.400 8.520 1,334,570 +0.06(+0.71%)
Oct 09, 2024 8.450 8.490 8.390 8.460 1,614,351 -0.01(-0.12%)
Oct 08, 2024 8.350 8.500 8.330 8.470 2,204,721 +0.11(+1.32%)
Oct 07, 2024 8.660 8.660 8.350 8.360 3,330,805 -0.29(-3.35%)
Oct 04, 2024 8.717 8.755 8.478 8.650 3,630,277 -0.05(-0.55%)
Oct 03, 2024 8.793 8.812 8.669 8.698 1,972,185 -0.06(-0.66%)
Oct 02, 2024 8.774 8.841 8.707 8.755 1,961,536 +0.00(+0.00%)
Oct 01, 2024 8.975 8.975 8.693 8.755 2,599,130 -0.22(-2.45%)
Sep 30, 2024 8.927 9.002 8.908 8.975 1,079,356 +0.07(+0.75%)
Sep 27, 2024 8.860 8.946 8.832 8.908 1,037,203 +0.11(+1.30%)
Sep 26, 2024 8.822 8.830 8.736 8.793 912,378 +0.07(+0.77%)
Sep 25, 2024 8.650 8.784 8.640 8.726 1,125,139 +0.11(+1.33%)
Sep 24, 2024 8.554 8.688 8.535 8.612 1,167,282 +0.12(+1.46%)
Sep 23, 2024 8.793 8.822 8.483 8.488 1,578,732 -0.29(-3.27%)
Sep 20, 2024 8.832 8.922 8.755 8.774 1,510,245 -0.08(-0.86%)
Sep 19, 2024 8.879 8.937 8.803 8.851 1,464,543 +0.11(+1.31%)
Sep 18, 2024 8.746 8.841 8.655 8.736 1,836,869 +0.02(+0.22%)
Sep 17, 2024 8.717 8.803 8.698 8.717 2,027,580 +0.02(+0.22%)
Sep 16, 2024 8.535 8.717 8.516 8.698 1,611,631 +0.22(+2.59%)
Sep 13, 2024 8.392 8.497 8.363 8.478 2,055,015 +0.11(+1.26%)
Sep 12, 2024 8.325 8.398 8.296 8.373 562,849 +0.07(+0.81%)
Sep 11, 2024 8.382 8.382 8.253 8.306 798,624 -0.08(-0.91%)
Sep 10, 2024 8.306 8.401 8.296 8.382 978,034 +0.08(+0.92%)
Sep 09, 2024 8.382 8.392 8.296 8.306 1,030,211 -0.03(-0.34%)
Sep 06, 2024 8.229 8.373 8.206 8.335 998,312 +0.11(+1.28%)
Sep 05, 2024 8.201 8.268 8.172 8.229 662,953 +0.08(+0.94%)
Sep 04, 2024 8.258 8.282 8.144 8.153 862,301 -0.07(-0.81%)
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.