Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	24.61	25.67	24.23	25.17	1,268,060	+0.62(+2.54%)
Jan 28, 2021	26.04	26.29	23.61	24.54	2,900,062	-1.81(-6.86%)
Jan 27, 2021	27.66	28.66	25.35	26.35	4,053,088	+0.25(+0.95%)
Jan 26, 2021	24.17	26.79	23.49	26.10	5,184,030	+2.55(+10.85%)
Jan 25, 2021	22.36	24.17	21.87	23.55	2,745,112	+1.37(+6.18%)
Jan 22, 2021	22.05	22.27	21.43	22.18	1,068,916	+0.00(+0.00%)
Jan 21, 2021	21.37	22.86	21.12	22.18	2,180,892	+0.75(+3.49%)
Jan 20, 2021	20.56	21.43	20.37	21.43	1,113,529	+0.87(+4.24%)
Jan 19, 2021	20.81	20.87	20.37	20.56	761,344	+0.00(+0.00%)
Jan 15, 2021	20.74	21.18	20.50	20.56	759,879	-0.37(-1.79%)
Jan 14, 2021	20.50	20.99	20.37	20.93	863,692	+0.56(+2.75%)
Jan 13, 2021	20.74	20.74	20.06	20.37	938,076	-0.37(-1.80%)
Jan 12, 2021	20.87	20.93	20.43	20.74	827,026	-0.12(-0.60%)
Jan 11, 2021	20.81	21.24	20.62	20.87	897,587	-0.19(-0.89%)
Jan 08, 2021	21.06	21.06	20.39	21.06	1,024,034	+0.06(+0.29%)
Jan 07, 2021	20.87	21.12	20.57	21.00	1,003,797	+0.43(+2.07%)
Jan 06, 2021	20.51	21.12	20.39	20.57	1,515,002	+0.30(+1.50%)
Jan 05, 2021	20.02	20.75	19.96	20.27	1,007,704	+0.18(+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.