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%)
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.