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 (%)
Jun 30, 2020 2.486 2.625 2.430 2.605 20,423,284 +0.12(+4.76%)
Jun 29, 2020 2.472 2.709 2.423 2.486 21,261,884 -0.07(-2.72%)
Jun 26, 2020 2.625 2.702 2.493 2.556 16,974,556 -0.17(-6.14%)
Jun 25, 2020 2.444 2.793 2.430 2.723 17,572,640 +0.06(+2.36%)
Jun 24, 2020 2.737 2.751 2.514 2.660 33,041,004 -0.25(-8.61%)
Jun 23, 2020 3.029 3.050 2.841 2.911 28,790,692 -0.21(-6.70%)
Jun 22, 2020 2.883 3.134 2.820 3.120 27,053,592 +0.10(+3.23%)
Jun 19, 2020 3.176 3.196 2.904 3.022 41,479,828 -0.10(-3.13%)
Jun 18, 2020 3.043 3.252 3.015 3.120 26,307,534 -0.19(-5.68%)
Jun 17, 2020 3.447 3.475 3.280 3.308 21,871,696 -0.17(-5.00%)
Jun 16, 2020 3.802 3.851 3.294 3.482 40,965,804 +0.06(+1.63%)
Jun 15, 2020 3.099 3.635 3.071 3.426 40,924,120 +0.06(+1.86%)
Jun 12, 2020 3.468 3.586 3.064 3.364 40,191,348 +0.36(+12.07%)
Jun 11, 2020 3.078 3.447 2.932 3.001 48,343,588 -0.76(-20.19%)
Jun 10, 2020 3.990 4.213 3.092 3.761 83,126,448 -0.16(-4.09%)
Jun 09, 2020 4.492 5.132 3.795 3.921 91,235,008 -0.88(-18.41%)
Jun 08, 2020 3.607 5.850 3.385 4.805 191,427,200 +1.86(+63.12%)
Jun 05, 2020 3.461 3.510 2.869 2.946 77,246,000 +0.45(+18.16%)
Jun 04, 2020 2.054 2.577 2.033 2.493 51,878,688 +0.47(+23.02%)
Jun 03, 2020 1.992 2.096 1.950 2.027 20,578,752 +0.10(+5.05%)
Jun 02, 2020 2.033 2.040 1.929 1.929 13,706,358 -0.08(-3.82%)
Jun 01, 2020 1.922 2.033 1.880 2.006 14,374,651 +0.08(+3.97%)
May 29, 2020 1.950 1.985 1.922 1.929 14,942,825 -0.04(-2.12%)
May 28, 2020 2.075 2.082 1.964 1.971 16,453,118 -0.09(-4.39%)
May 27, 2020 2.054 2.075 1.922 2.061 26,730,158 +0.06(+2.78%)
May 26, 2020 2.027 2.054 1.964 2.006 18,977,960 +0.08(+3.97%)
May 22, 2020 1.915 1.950 1.880 1.929 11,453,313 -0.01(-0.72%)
May 21, 2020 1.985 2.006 1.880 1.943 19,665,752 -0.06(-2.79%)
May 20, 2020 2.027 2.110 1.950 1.999 29,300,438 +0.14(+7.49%)
May 19, 2020 1.848 1.977 1.736 1.859 35,998,900 +0.10(+5.67%)
May 18, 2020 1.660 1.771 1.607 1.760 33,066,634 +0.19(+11.94%)
May 15, 2020 1.549 1.637 1.513 1.572 17,912,446 +0.00(+0.00%)
May 14, 2020 1.466 1.584 1.408 1.572 25,020,806 +0.06(+3.88%)
May 13, 2020 1.578 1.590 1.437 1.513 26,823,528 -0.06(-4.09%)
May 12, 2020 1.719 1.748 1.566 1.578 32,401,010 +0.05(+3.06%)
May 11, 2020 1.595 1.595 1.519 1.531 18,326,692 -0.08(-5.09%)
May 08, 2020 1.578 1.631 1.554 1.613 14,197,046 +0.04(+2.23%)
May 07, 2020 1.607 1.648 1.537 1.578 14,415,476 +0.01(+0.75%)
May 06, 2020 1.678 1.742 1.566 1.566 16,484,684 -0.08(-4.98%)
May 05, 2020 1.742 1.842 1.642 1.648 16,181,455 +0.00(+0.00%)
May 04, 2020 1.642 1.672 1.502 1.648 15,439,060 -0.02(-1.40%)
May 01, 2020 1.719 1.771 1.648 1.672 16,624,084 -0.11(-6.25%)
Apr 30, 2020 1.930 1.930 1.742 1.783 28,684,190 -0.17(-8.71%)
Apr 29, 2020 1.918 2.100 1.854 1.953 41,342,088 +0.12(+6.73%)
Apr 28, 2020 1.818 1.924 1.713 1.830 30,967,148 +0.18(+10.64%)
Apr 27, 2020 1.601 1.713 1.519 1.654 20,363,400 +0.09(+6.02%)
Apr 24, 2020 1.631 1.639 1.466 1.560 16,807,016 -0.05(-3.27%)
Apr 23, 2020 1.666 1.713 1.607 1.613 14,781,687 -0.05(-2.83%)
Apr 22, 2020 1.783 1.783 1.566 1.660 20,138,680 -0.04(-2.08%)
Apr 21, 2020 1.683 1.807 1.654 1.695 19,025,038 -0.01(-0.35%)
Apr 20, 2020 1.572 1.777 1.525 1.701 60,432,084 -0.46(-21.41%)
Apr 17, 2020 2.059 2.264 1.924 2.164 27,576,612 +0.28(+14.95%)
Apr 16, 2020 2.141 2.141 1.859 1.883 20,017,026 -0.27(-12.53%)
Apr 15, 2020 2.229 2.270 2.029 2.153 18,344,892 -0.26(-10.71%)
Apr 14, 2020 2.581 2.610 2.317 2.411 17,281,908 -0.04(-1.67%)
Apr 13, 2020 2.698 2.698 2.147 2.452 23,362,688 -0.14(-5.43%)
Apr 09, 2020 2.716 3.291 2.311 2.593 48,947,876 +0.20(+8.33%)
Apr 08, 2020 2.299 2.464 2.065 2.393 36,886,496 +0.55(+29.94%)
Apr 07, 2020 1.478 2.106 1.478 1.842 41,216,816 +0.50(+37.12%)
Apr 06, 2020 1.261 1.537 1.244 1.343 20,457,134 +0.20(+17.44%)
Apr 03, 2020 1.590 1.590 1.068 1.144 31,488,924 -0.36(-24.12%)
Apr 02, 2020 1.660 1.748 1.466 1.507 9,305,494 -0.14(-8.54%)
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.