Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.66 21.98 21.60 21.66 1,592,608 +0.00(+0.00%)
May 27, 2021 21.79 21.95 21.60 21.66 4,426,309 -1.15(-5.03%)
May 26, 2021 22.30 23.00 22.23 22.81 848,409 +0.51(+2.29%)
May 25, 2021 22.49 22.74 22.30 22.30 603,175 -0.06(-0.28%)
May 24, 2021 22.49 22.62 22.04 22.36 521,867 -0.13(-0.57%)
May 21, 2021 22.68 22.68 22.43 22.49 396,005 -0.06(-0.28%)
May 20, 2021 22.55 22.74 22.36 22.55 544,895 -0.06(-0.28%)
May 19, 2021 22.55 22.81 22.36 22.62 821,085 -0.51(-2.20%)
May 18, 2021 22.94 23.64 22.71 23.13 980,951 +0.38(+1.68%)
May 17, 2021 22.55 22.74 22.30 22.74 493,186 +0.19(+0.85%)
May 14, 2021 22.30 22.62 22.11 22.55 869,979 +0.38(+1.72%)
May 13, 2021 21.72 22.30 21.53 22.17 1,253,489 +0.70(+3.26%)
May 12, 2021 22.30 22.49 21.41 21.47 1,203,725 -0.89(-3.99%)
May 11, 2021 22.11 22.55 21.72 22.36 1,224,400 -0.25(-1.13%)
May 10, 2021 23.00 23.25 22.55 22.62 1,075,900 -0.38(-1.66%)
May 07, 2021 22.87 23.44 22.87 23.00 1,308,587 -0.13(-0.55%)
May 06, 2021 23.64 23.81 22.74 23.13 2,597,602 -1.08(-4.47%)
May 05, 2021 24.53 24.53 24.02 24.21 715,922 -0.19(-0.78%)
May 04, 2021 24.72 24.78 24.02 24.40 912,606 -0.45(-1.80%)
May 03, 2021 24.97 25.29 24.85 24.85 732,755 +0.00(+0.00%)
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%)
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.