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, 2021 25.60 25.85 24.98 24.98 1,096,148 -0.25(-0.99%)
Mar 30, 2021 24.98 25.73 24.73 25.23 1,329,441 +0.37(+1.50%)
Mar 29, 2021 24.67 25.42 24.42 24.86 1,178,231 +0.19(+0.76%)
Mar 26, 2021 24.86 24.98 24.11 24.67 875,760 +0.00(+0.00%)
Mar 25, 2021 23.92 24.86 23.24 24.67 1,317,279 +0.50(+2.06%)
Mar 24, 2021 24.54 25.54 24.11 24.17 1,454,546 -0.25(-1.02%)
Mar 23, 2021 24.92 25.11 24.05 24.42 1,059,127 -0.62(-2.49%)
Mar 22, 2021 24.92 25.17 24.48 25.04 841,022 +0.12(+0.50%)
Mar 19, 2021 24.23 25.17 23.86 24.92 4,475,662 +0.69(+2.83%)
Mar 18, 2021 25.17 25.48 23.98 24.23 1,523,927 -1.12(-4.42%)
Mar 17, 2021 24.61 25.42 24.30 25.35 1,538,980 +0.69(+2.78%)
Mar 16, 2021 24.86 24.92 24.30 24.67 1,276,672 -0.19(-0.75%)
Mar 15, 2021 24.36 24.86 24.05 24.86 1,706,689 +0.93(+3.91%)
Mar 12, 2021 23.42 24.23 23.24 23.92 3,110,870 +0.50(+2.13%)
Mar 11, 2021 23.49 23.98 23.30 23.42 1,761,709 +0.06(+0.27%)
Mar 10, 2021 23.42 23.86 23.11 23.36 2,214,623 -0.06(-0.27%)
Mar 09, 2021 23.67 23.73 23.11 23.42 1,804,337 +0.19(+0.80%)
Mar 08, 2021 23.67 24.23 22.99 23.24 2,089,796 -0.19(-0.80%)
Mar 05, 2021 24.30 24.30 22.12 23.42 2,708,056 -0.50(-2.08%)
Mar 04, 2021 24.79 25.04 23.24 23.92 2,083,600 -1.00(-4.00%)
Mar 03, 2021 24.86 25.60 24.61 24.92 1,562,668 +0.06(+0.25%)
Mar 02, 2021 24.36 25.04 24.17 24.86 1,166,988 +0.44(+1.79%)
Mar 01, 2021 24.86 25.35 24.23 24.42 1,151,437 +0.19(+0.77%)
Feb 26, 2021 24.17 25.22 23.52 24.23 1,708,116 +0.31(+1.30%)
Feb 25, 2021 25.73 26.97 23.73 23.92 2,552,008 -1.93(-7.47%)
Feb 24, 2021 23.98 25.92 23.67 25.85 3,267,539 +2.06(+8.64%)
Feb 23, 2021 23.55 24.23 22.24 23.80 2,229,830 -0.44(-1.80%)
Feb 22, 2021 23.61 24.54 23.17 24.23 2,370,833 +1.18(+5.13%)
Feb 19, 2021 22.43 23.92 22.36 23.05 2,117,961 +1.00(+4.52%)
Feb 18, 2021 22.49 22.86 21.87 22.05 1,259,240 -0.50(-2.21%)
Feb 17, 2021 23.55 23.61 22.55 22.55 1,654,410 -0.87(-3.72%)
Feb 16, 2021 24.17 24.23 23.36 23.42 1,514,193 -0.44(-1.83%)
Feb 12, 2021 23.86 24.42 23.61 23.86 1,014,210 -0.12(-0.52%)
Feb 11, 2021 24.05 24.42 23.24 23.98 1,723,632 +0.12(+0.52%)
Feb 10, 2021 23.92 24.30 23.67 23.86 1,542,776 +0.12(+0.52%)
Feb 09, 2021 24.05 24.11 23.61 23.73 931,538 -0.31(-1.30%)
Feb 08, 2021 24.23 24.36 23.86 24.05 1,014,356 +0.06(+0.26%)
Feb 05, 2021 23.86 24.54 23.80 23.98 1,028,690 +0.31(+1.32%)
Feb 04, 2021 23.42 23.98 23.30 23.67 1,338,228 +0.37(+1.60%)
Feb 03, 2021 23.98 24.30 23.30 23.30 1,803,456 -0.62(-2.60%)
Feb 02, 2021 24.42 24.61 23.67 23.92 3,449,391 -1.06(-4.24%)
Feb 01, 2021 25.17 25.29 24.11 24.98 1,090,531 -0.19(-0.74%)
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.