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 (%)
May 31, 2023 9.356 9.489 9.294 9.383 1,319,584 -0.10(-1.03%)
May 30, 2023 9.144 9.538 9.144 9.480 1,061,387 +0.39(+4.28%)
May 26, 2023 8.754 9.109 8.613 9.091 1,069,375 +0.39(+4.48%)
May 25, 2023 8.896 8.914 8.608 8.701 1,634,994 -0.26(-2.87%)
May 24, 2023 9.197 9.224 8.874 8.958 1,013,841 -0.27(-2.88%)
May 23, 2023 9.454 9.556 9.215 9.224 990,840 -0.10(-1.04%)
May 22, 2023 9.401 9.436 9.308 9.321 623,518 -0.06(-0.66%)
May 19, 2023 9.666 9.675 9.322 9.383 705,857 -0.19(-1.94%)
May 18, 2023 9.436 9.603 9.401 9.569 663,328 +0.11(+1.12%)
May 17, 2023 9.410 9.494 9.337 9.463 704,710 +0.11(+1.14%)
May 16, 2023 9.489 9.542 9.339 9.356 450,113 -0.20(-2.13%)
May 15, 2023 9.463 9.578 9.412 9.560 879,597 +0.12(+1.22%)
May 12, 2023 9.516 9.542 9.365 9.445 699,495 -0.07(-0.74%)
May 11, 2023 9.463 9.525 9.401 9.516 1,041,887 -0.11(-1.10%)
May 10, 2023 9.055 9.662 9.060 9.622 1,448,364 +0.77(+8.70%)
May 09, 2023 8.949 8.985 8.852 8.852 848,659 -0.18(-1.96%)
May 08, 2023 8.993 9.069 8.878 9.029 733,079 +0.11(+1.19%)
May 05, 2023 8.790 8.976 8.772 8.923 765,397 +0.29(+3.38%)
May 04, 2023 8.586 8.693 8.418 8.631 1,047,213 +0.01(+0.10%)
May 03, 2023 8.710 8.940 8.613 8.622 1,093,162 -0.04(-0.41%)
May 02, 2023 9.073 9.073 8.392 8.657 1,647,752 -0.42(-4.59%)
May 01, 2023 9.348 9.410 9.051 9.073 829,471 -0.32(-3.39%)
Apr 28, 2023 9.268 9.445 9.250 9.392 833,086 +0.21(+2.31%)
Apr 27, 2023 9.179 9.321 9.144 9.179 813,955 +0.08(+0.88%)
Apr 26, 2023 9.117 9.259 9.055 9.100 634,087 +0.02(+0.19%)
Apr 25, 2023 9.224 9.272 9.060 9.082 622,838 -0.22(-2.38%)
Apr 24, 2023 9.339 9.401 9.090 9.303 662,618 -0.07(-0.76%)
Apr 21, 2023 9.374 9.392 9.234 9.374 472,421 +0.04(+0.38%)
Apr 20, 2023 9.206 9.339 9.157 9.339 720,666 +0.05(+0.57%)
Apr 19, 2023 9.109 9.334 9.073 9.286 643,745 +0.11(+1.16%)
Apr 18, 2023 9.348 9.383 9.126 9.179 624,760 -0.17(-1.80%)
Apr 17, 2023 9.117 9.365 9.047 9.348 951,581 +0.27(+3.02%)
Apr 14, 2023 9.179 9.224 8.958 9.073 880,337 -0.11(-1.16%)
Apr 13, 2023 9.188 9.250 9.002 9.179 1,003,694 -0.02(-0.19%)
Apr 12, 2023 9.259 9.303 9.104 9.197 802,114 +0.06(+0.68%)
Apr 11, 2023 9.250 9.286 9.100 9.135 1,209,643 -0.06(-0.67%)
Apr 10, 2023 9.489 9.507 8.896 9.197 1,550,598 -0.33(-3.44%)
Apr 06, 2023 9.525 9.578 9.405 9.525 1,335,960 +0.01(+0.09%)
Apr 05, 2023 9.465 9.776 9.443 9.516 1,703,010 +0.05(+0.54%)
Apr 04, 2023 9.388 9.490 9.213 9.465 1,869,857 +0.15(+1.56%)
Apr 03, 2023 9.465 9.499 9.217 9.319 1,509,369 -0.15(-1.53%)
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%)
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.