Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.010 +0.030 (+0.33%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 9.120 9.220 8.970 8.980 1,345,258 -0.21(-2.29%)
Jul 23, 2024 9.310 9.380 9.065 9.190 4,409,412 -0.19(-2.03%)
Jul 22, 2024 9.400 9.440 9.310 9.380 953,977 +0.05(+0.54%)
Jul 19, 2024 9.520 9.600 9.260 9.330 3,938,221 -0.24(-2.51%)
Jul 18, 2024 9.760 9.810 9.500 9.570 1,006,457 -0.30(-3.04%)
Jul 17, 2024 9.740 9.970 9.740 9.870 974,934 +0.03(+0.30%)
Jul 16, 2024 9.630 9.850 9.600 9.840 932,504 +0.22(+2.29%)
Jul 15, 2024 9.710 9.720 9.560 9.620 984,233 -0.02(-0.21%)
Jul 12, 2024 9.510 9.695 9.510 9.640 1,245,631 +0.17(+1.80%)
Jul 11, 2024 9.370 9.530 9.330 9.470 1,624,657 +0.20(+2.16%)
Jul 10, 2024 8.960 9.280 8.960 9.270 1,082,018 +0.34(+3.81%)
Jul 09, 2024 8.870 8.960 8.860 8.930 626,939 +0.01(+0.11%)
Jul 08, 2024 8.850 8.920 8.820 8.920 922,577 +0.11(+1.25%)
Jul 05, 2024 8.930 8.960 8.800 8.810 1,713,284 -0.52(-5.57%)
Jul 03, 2024 9.420 9.470 9.305 9.330 1,168,333 -0.06(-0.64%)
Jul 02, 2024 9.310 9.425 9.230 9.390 1,268,422 +0.11(+1.19%)
Jul 01, 2024 9.410 9.430 9.165 9.280 1,818,403 -0.09(-0.96%)
Jun 28, 2024 9.300 9.395 9.280 9.370 1,536,878 +0.12(+1.30%)
Jun 27, 2024 9.330 9.340 9.150 9.250 771,635 -0.02(-0.22%)
Jun 26, 2024 9.240 9.315 9.200 9.270 973,491 +0.02(+0.22%)
Jun 25, 2024 9.320 9.360 9.250 9.250 805,368 -0.06(-0.64%)
Jun 24, 2024 9.300 9.370 9.260 9.310 410,489 +0.04(+0.43%)
Jun 21, 2024 9.250 9.310 9.230 9.270 1,288,197 +0.03(+0.32%)
Jun 20, 2024 9.240 9.350 9.230 9.240 590,687 -0.02(-0.22%)
Jun 18, 2024 9.350 9.370 9.240 9.260 724,113 -0.11(-1.17%)
Jun 17, 2024 9.070 9.380 9.050 9.370 1,388,130 +0.30(+3.31%)
Jun 14, 2024 9.080 9.120 9.020 9.070 763,760 -0.06(-0.66%)
Jun 13, 2024 9.090 9.195 9.020 9.130 857,815 +0.06(+0.66%)
Jun 12, 2024 9.170 9.210 9.060 9.070 1,239,899 +0.06(+0.67%)
Jun 11, 2024 9.030 9.070 8.950 9.010 545,366 -0.05(-0.55%)
Jun 10, 2024 9.090 9.120 9.040 9.060 1,319,369 -0.10(-1.09%)
Jun 07, 2024 9.200 9.300 9.119 9.160 907,543 -0.14(-1.51%)
Jun 06, 2024 9.340 9.390 9.280 9.300 659,919 -0.03(-0.32%)
Jun 05, 2024 9.270 9.340 9.180 9.330 510,213 +0.10(+1.08%)
Jun 04, 2024 9.340 9.350 9.210 9.230 637,885 -0.13(-1.39%)
Jun 03, 2024 9.360 9.385 9.280 9.360 693,152 +0.07(+0.75%)
May 31, 2024 9.320 9.320 9.250 9.290 534,970 +0.04(+0.43%)
May 30, 2024 9.190 9.280 9.150 9.250 540,746 +0.12(+1.31%)
May 29, 2024 9.150 9.160 9.060 9.130 448,928 -0.11(-1.19%)
May 28, 2024 9.230 9.300 9.190 9.240 827,314 +0.09(+0.98%)
May 24, 2024 8.950 9.160 8.920 9.150 475,576 +0.28(+3.16%)
May 23, 2024 9.200 9.210 8.860 8.870 903,112 -0.31(-3.38%)
May 22, 2024 9.320 9.400 9.180 9.180 465,530 -0.13(-1.40%)
May 21, 2024 9.380 9.400 9.280 9.310 778,354 -0.06(-0.64%)
May 20, 2024 9.390 9.460 9.360 9.370 679,154 -0.04(-0.43%)
May 17, 2024 9.360 9.410 9.315 9.410 664,799 +0.01(+0.11%)
May 16, 2024 9.340 9.420 9.290 9.400 748,759 +0.06(+0.64%)
May 15, 2024 9.350 9.385 9.270 9.340 864,160 +0.09(+0.97%)
May 14, 2024 9.300 9.310 9.210 9.250 749,020 +0.00(+0.00%)
May 13, 2024 9.260 9.290 9.200 9.250 546,924 +0.08(+0.87%)
May 10, 2024 9.260 9.300 9.110 9.170 751,590 -0.08(-0.86%)
May 09, 2024 9.080 9.350 9.000 9.250 1,014,116 +0.11(+1.20%)
May 08, 2024 9.070 9.195 9.060 9.140 695,304 +0.02(+0.22%)
May 07, 2024 9.270 9.340 9.070 9.120 1,205,262 -0.11(-1.19%)
May 06, 2024 9.190 9.230 9.140 9.230 678,678 +0.12(+1.32%)
May 03, 2024 9.160 9.290 9.050 9.110 929,385 +0.09(+1.00%)
May 02, 2024 8.900 9.030 8.815 9.020 859,910 +0.23(+2.62%)
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.