Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	24.17	25.22	23.52	24.23	1,708,116	+0.31(+1.30%)
Feb 25, 2021	25.73	26.97	23.73	23.92	2,552,008	-1.93(-7.47%)
Feb 24, 2021	23.98	25.92	23.67	25.85	3,267,539	+2.06(+8.64%)
Feb 23, 2021	23.55	24.23	22.24	23.80	2,229,830	-0.44(-1.80%)
Feb 22, 2021	23.61	24.54	23.17	24.23	2,370,833	+1.18(+5.13%)
Feb 19, 2021	22.43	23.92	22.36	23.05	2,117,961	+1.00(+4.52%)
Feb 18, 2021	22.49	22.86	21.87	22.05	1,259,240	-0.50(-2.21%)
Feb 17, 2021	23.55	23.61	22.55	22.55	1,654,410	-0.87(-3.72%)
Feb 16, 2021	24.17	24.23	23.36	23.42	1,514,193	-0.44(-1.83%)
Feb 12, 2021	23.86	24.42	23.61	23.86	1,014,210	-0.12(-0.52%)
Feb 11, 2021	24.05	24.42	23.24	23.98	1,723,632	+0.12(+0.52%)
Feb 10, 2021	23.92	24.30	23.67	23.86	1,542,776	+0.12(+0.52%)
Feb 09, 2021	24.05	24.11	23.61	23.73	931,538	-0.31(-1.30%)
Feb 08, 2021	24.23	24.36	23.86	24.05	1,014,356	+0.06(+0.26%)
Feb 05, 2021	23.86	24.54	23.80	23.98	1,028,690	+0.31(+1.32%)
Feb 04, 2021	23.42	23.98	23.30	23.67	1,338,228	+0.37(+1.60%)
Feb 03, 2021	23.98	24.30	23.30	23.30	1,803,456	-0.62(-2.60%)
Feb 02, 2021	24.42	24.61	23.67	23.92	3,449,391	-1.06(-4.24%)

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.