Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.603 4.801 4.533 4.708 6,779,331 +0.12(+2.54%)
Jan 28, 2021 4.871 4.917 4.416 4.591 15,504,371 -0.34(-6.86%)
Jan 27, 2021 5.174 5.360 4.743 4.929 21,668,704 +0.05(+0.95%)
Jan 26, 2021 4.521 5.011 4.393 4.882 27,714,966 +0.48(+10.85%)
Jan 25, 2021 4.183 4.521 4.090 4.405 14,675,977 +0.26(+6.18%)
Jan 22, 2021 4.125 4.166 4.008 4.148 5,714,665 +0.00(+0.00%)
Jan 21, 2021 3.997 4.276 3.950 4.148 11,659,531 +0.14(+3.49%)
Jan 20, 2021 3.845 4.008 3.810 4.008 5,953,174 +0.16(+4.24%)
Jan 19, 2021 3.892 3.904 3.810 3.845 4,070,315 +0.00(+0.00%)
Jan 15, 2021 3.880 3.962 3.834 3.845 4,062,484 -0.07(-1.79%)
Jan 14, 2021 3.834 3.927 3.810 3.915 4,617,490 +0.10(+2.75%)
Jan 13, 2021 3.880 3.880 3.752 3.810 5,015,162 -0.07(-1.80%)
Jan 12, 2021 3.904 3.915 3.822 3.880 4,421,464 -0.02(-0.60%)
Jan 11, 2021 3.892 3.973 3.857 3.904 4,798,700 +0.80(+25.94%)
Jan 08, 2021 3.100 3.100 3.001 3.100 6,956,594 +0.01(+0.29%)
Jan 07, 2021 3.073 3.109 3.028 3.091 6,819,112 +0.06(+2.07%)
Jan 06, 2021 3.019 3.109 3.001 3.028 10,291,893 +0.04(+1.50%)
Jan 05, 2021 2.947 3.055 2.938 2.983 6,845,658 +0.03(+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.