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 (%)
Jul 30, 2021 22.70 23.03 22.31 22.44 454,500 -0.26(-1.15%)
Jul 29, 2021 22.50 23.16 22.44 22.70 453,825 +0.20(+0.87%)
Jul 28, 2021 22.50 22.77 22.11 22.50 412,027 +0.20(+0.88%)
Jul 27, 2021 22.50 22.50 22.05 22.31 492,280 -0.33(-1.44%)
Jul 26, 2021 22.31 22.83 22.24 22.63 456,993 +0.33(+1.46%)
Jul 23, 2021 22.57 22.77 22.24 22.31 556,520 -0.20(-0.87%)
Jul 22, 2021 23.22 23.29 22.44 22.50 803,503 -0.91(-3.90%)
Jul 21, 2021 22.83 23.61 22.83 23.42 897,842 +0.59(+2.57%)
Jul 20, 2021 21.85 22.90 21.59 22.83 1,044,556 +1.17(+5.42%)
Jul 19, 2021 21.66 21.85 21.00 21.66 1,493,793 -0.46(-2.06%)
Jul 16, 2021 22.44 22.50 21.59 22.11 1,082,775 -0.26(-1.17%)
Jul 15, 2021 21.79 22.50 21.40 22.37 1,075,430 +0.65(+3.00%)
Jul 14, 2021 22.24 22.37 21.66 21.72 933,054 -0.39(-1.77%)
Jul 13, 2021 22.63 22.77 21.92 22.11 994,308 -0.72(-3.14%)
Jul 12, 2021 22.96 23.09 22.77 22.83 655,917 -0.39(-1.69%)
Jul 09, 2021 22.77 23.29 22.63 23.22 815,420 +0.72(+3.19%)
Jul 08, 2021 22.05 22.90 21.72 22.50 1,356,396 +0.00(+0.00%)
Jul 07, 2021 22.96 23.16 22.18 22.50 1,468,409 -0.46(-1.99%)
Jul 06, 2021 23.87 23.87 22.63 22.96 2,557,483 -1.17(-4.87%)
Jul 02, 2021 24.85 24.85 23.22 24.14 2,416,993 -0.46(-1.86%)
Jul 01, 2021 24.97 25.04 24.59 24.59 1,151,852 -0.25(-1.03%)
Jun 30, 2021 25.04 25.23 24.59 24.85 1,222,239 -0.13(-0.51%)
Jun 29, 2021 25.99 25.99 24.91 24.97 1,721,553 -1.02(-3.92%)
Jun 28, 2021 25.99 26.18 25.55 25.99 1,200,647 +0.13(+0.49%)
Jun 25, 2021 26.18 26.57 25.87 25.87 1,796,981 -0.38(-1.46%)
Jun 24, 2021 26.06 26.63 25.87 26.25 2,573,380 +0.57(+2.23%)
Jun 23, 2021 25.42 26.34 25.36 25.67 2,346,765 +0.19(+0.75%)
Jun 22, 2021 25.55 25.61 24.97 25.48 1,502,186 -0.19(-0.74%)
Jun 21, 2021 25.29 25.93 24.46 25.67 3,342,596 +0.06(+0.25%)
Jun 18, 2021 25.36 25.67 24.72 25.61 5,284,725 -0.06(-0.25%)
Jun 17, 2021 26.25 26.63 25.16 25.67 2,683,663 -0.32(-1.23%)
Jun 16, 2021 25.36 26.38 25.23 25.99 3,434,664 +0.57(+2.26%)
Jun 15, 2021 26.76 26.89 25.04 25.42 5,649,131 -1.98(-7.21%)
Jun 14, 2021 27.39 28.48 26.18 27.39 5,777,743 +0.32(+1.18%)
Jun 11, 2021 27.33 27.78 25.87 27.08 7,620,639 -0.13(-0.47%)
Jun 10, 2021 28.41 29.31 26.69 27.20 13,478,423 +0.70(+2.64%)
Jun 09, 2021 22.94 28.86 22.68 26.50 23,635,380 +3.95(+17.51%)
Jun 08, 2021 21.92 22.74 21.72 22.55 1,962,765 +0.76(+3.51%)
Jun 07, 2021 21.34 21.85 21.34 21.79 1,376,116 +0.38(+1.79%)
Jun 04, 2021 21.41 21.47 21.34 21.41 737,569 +0.06(+0.30%)
Jun 03, 2021 21.47 21.66 21.31 21.34 1,125,690 -0.19(-0.89%)
Jun 02, 2021 21.60 21.85 21.53 21.53 1,085,274 -0.06(-0.29%)
Jun 01, 2021 21.92 21.92 21.47 21.60 2,172,168 -0.06(-0.29%)
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%)
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.