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 (%)
Apr 30, 2021 24.66 25.04 24.40 24.85 505,219 +0.13(+0.52%)
Apr 29, 2021 24.97 25.16 24.46 24.72 580,429 -0.19(-0.77%)
Apr 28, 2021 24.91 25.04 24.59 24.91 643,991 +0.38(+1.56%)
Apr 27, 2021 24.72 24.91 24.40 24.53 591,304 +0.19(+0.79%)
Apr 26, 2021 24.21 24.72 24.21 24.34 543,950 +0.06(+0.26%)
Apr 23, 2021 23.70 24.46 23.70 24.27 743,144 +0.57(+2.42%)
Apr 22, 2021 24.02 24.08 23.64 23.70 637,796 -0.06(-0.27%)
Apr 21, 2021 23.57 24.21 23.32 23.76 680,954 +0.13(+0.54%)
Apr 20, 2021 24.08 24.15 23.13 23.64 1,094,260 -0.51(-2.11%)
Apr 19, 2021 24.53 24.66 23.95 24.15 823,041 -0.38(-1.56%)
Apr 16, 2021 24.34 24.53 24.08 24.53 853,631 +0.32(+1.32%)
Apr 15, 2021 24.85 24.91 24.21 24.21 712,905 -0.45(-1.81%)
Apr 14, 2021 24.59 25.16 24.53 24.66 636,346 -0.06(-0.26%)
Apr 13, 2021 24.85 24.97 24.21 24.72 716,328 +0.00(+0.00%)
Apr 12, 2021 24.97 25.04 24.59 24.72 711,780 -0.32(-1.27%)
Apr 09, 2021 25.10 25.29 24.97 25.04 446,875 -0.19(-0.76%)
Apr 08, 2021 25.29 25.55 24.97 25.23 906,178 -0.06(-0.25%)
Apr 07, 2021 25.42 25.54 25.17 25.29 824,689 -0.12(-0.49%)
Apr 06, 2021 25.29 25.60 25.29 25.42 828,138 +0.12(+0.49%)
Apr 05, 2021 25.67 25.85 25.17 25.29 942,758 -0.19(-0.73%)
Apr 01, 2021 25.29 25.48 24.98 25.48 916,180 +0.50(+2.00%)
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%)
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.