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 (%)
Dec 31, 2021 19.19 19.32 18.68 18.65 698,004 -0.54(-2.80%)
Dec 30, 2021 19.25 19.52 19.12 19.19 543,269 +0.00(+0.00%)
Dec 29, 2021 19.19 19.25 18.92 19.19 512,126 +0.07(+0.35%)
Dec 28, 2021 19.12 19.39 19.05 19.12 745,170 +0.00(+0.00%)
Dec 27, 2021 19.19 19.29 18.92 19.12 491,661 -0.07(-0.35%)
Dec 23, 2021 18.92 19.39 18.85 19.19 526,024 +0.00(+0.00%)
Dec 22, 2021 18.85 19.25 18.78 19.19 488,274 +0.20(+1.06%)
Dec 21, 2021 18.45 19.05 18.31 18.98 760,695 +0.80(+4.43%)
Dec 20, 2021 18.51 18.58 17.64 18.18 1,523,228 -0.67(-3.56%)
Dec 17, 2021 19.45 19.55 18.78 18.85 2,819,315 -0.67(-3.44%)
Dec 16, 2021 19.79 19.99 19.39 19.52 793,951 -0.13(-0.68%)
Dec 15, 2021 19.66 19.86 19.19 19.66 1,089,994 +0.20(+1.03%)
Dec 14, 2021 19.86 20.26 19.45 19.45 887,754 -0.47(-2.36%)
Dec 13, 2021 20.33 20.39 19.66 19.92 998,844 -0.40(-1.98%)
Dec 10, 2021 20.93 21.06 20.33 20.33 737,200 -0.54(-2.57%)
Dec 09, 2021 20.66 20.93 20.59 20.86 597,950 +0.07(+0.32%)
Dec 08, 2021 20.80 21.13 20.53 20.80 579,185 +0.00(+0.00%)
Dec 07, 2021 20.73 20.86 20.59 20.80 768,979 +0.27(+1.31%)
Dec 06, 2021 19.86 20.86 19.79 20.53 1,186,030 +0.67(+3.38%)
Dec 03, 2021 20.33 20.33 19.79 19.86 1,079,469 -0.27(-1.33%)
Dec 02, 2021 19.72 20.26 19.66 20.12 1,057,596 +0.47(+2.39%)
Dec 01, 2021 20.33 20.46 19.66 19.66 1,118,606 -0.47(-2.33%)
Nov 30, 2021 20.46 20.51 19.79 20.12 1,268,139 -0.47(-2.28%)
Nov 29, 2021 20.80 20.86 20.19 20.59 960,618 -0.07(-0.32%)
Nov 26, 2021 20.53 20.80 20.12 20.66 848,469 -0.27(-1.28%)
Nov 24, 2021 20.73 21.13 20.66 20.93 422,024 +0.13(+0.64%)
Nov 23, 2021 20.53 20.80 20.46 20.80 901,976 +0.20(+0.98%)
Nov 22, 2021 20.86 20.93 20.53 20.59 924,950 -0.47(-2.23%)
Nov 19, 2021 20.80 21.06 20.73 21.06 624,139 +0.13(+0.64%)
Nov 18, 2021 21.06 21.13 20.86 20.93 804,841 -0.07(-0.32%)
Nov 17, 2021 21.13 21.13 20.80 21.00 623,488 -0.27(-1.26%)
Nov 16, 2021 21.40 21.40 21.20 21.26 371,233 -0.13(-0.63%)
Nov 15, 2021 21.47 21.53 21.33 21.40 463,642 -0.07(-0.31%)
Nov 12, 2021 21.67 21.73 21.40 21.47 311,818 -0.13(-0.62%)
Nov 11, 2021 21.67 21.70 21.40 21.60 423,944 -0.27(-1.23%)
Nov 10, 2021 21.80 21.87 703,173 -0.07(-0.31%)
Nov 09, 2021 22.07 22.07 21.73 21.94 544,638 -0.67(-2.97%)
Nov 08, 2021 22.67 22.67 22.00 22.61 904,689 +0.00(+0.00%)
Nov 05, 2021 22.07 22.81 22.07 22.61 1,030,831 +0.67(+3.06%)
Nov 04, 2021 21.94 22.41 21.73 21.94 731,555 +0.13(+0.62%)
Nov 03, 2021 21.47 22.27 21.33 21.80 1,167,821 +0.27(+1.25%)
Nov 02, 2021 21.33 21.53 21.06 21.53 649,405 +0.07(+0.31%)
Nov 01, 2021 21.06 21.47 21.20 21.47 962,881 +0.40(+1.91%)
Oct 29, 2021 21.13 21.26 21.00 21.06 557,939 -0.13(-0.63%)
Oct 28, 2021 21.33 21.37 20.90 21.20 501,985 -0.07(-0.32%)
Oct 27, 2021 21.13 21.47 21.00 21.26 835,148 +0.27(+1.28%)
Oct 26, 2021 21.40 21.00 21.00 597,096 -0.27(-1.26%)
Oct 25, 2021 21.26 21.40 21.13 21.26 371,561 +0.07(+0.32%)
Oct 22, 2021 21.33 21.33 20.86 21.20 501,000 -0.13(-0.63%)
Oct 21, 2021 21.40 21.67 21.13 21.33 553,853 +0.07(+0.32%)
Oct 20, 2021 21.53 21.67 21.26 21.26 560,816 -0.20(-0.94%)
Oct 19, 2021 21.67 21.67 21.47 21.47 292,762 -0.20(-0.93%)
Oct 18, 2021 21.60 21.87 21.47 21.67 472,407 +0.00(+0.00%)
Oct 15, 2021 22.00 22.20 21.67 21.67 600,371 -0.20(-0.92%)
Oct 14, 2021 21.73 21.94 21.60 21.87 364,108 +0.07(+0.31%)
Oct 13, 2021 21.67 21.80 21.47 21.80 495,078 +0.07(+0.31%)
Oct 12, 2021 21.53 21.73 21.20 21.73 535,009 +0.27(+1.25%)
Oct 11, 2021 21.26 21.53 21.25 21.47 342,311 +0.20(+0.95%)
Oct 08, 2021 21.33 21.53 21.20 21.26 362,105 +0.00(+0.00%)
Oct 07, 2021 21.20 21.46 21.15 21.26 617,713 +0.13(+0.62%)
Oct 06, 2021 21.00 21.20 20.94 21.13 389,691 -0.13(-0.61%)
Oct 05, 2021 21.00 21.33 20.81 21.26 501,675 +0.20(+0.93%)
Oct 04, 2021 21.13 21.45 21.00 21.07 520,803 -0.07(-0.31%)
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.