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 (%)
Mar 31, 2020 18.83 18.98 16.17 17.07 1,523,129 -1.20(-6.58%)
Mar 30, 2020 21.28 21.33 16.27 18.28 2,075,246 -5.21(-22.17%)
Mar 27, 2020 26.64 27.29 22.48 23.48 3,096,023 +1.35(+6.11%)
Mar 26, 2020 16.73 24.38 15.74 22.13 6,340,661 +8.86(+66.78%)
Mar 25, 2020 13.59 14.30 11.02 13.27 4,158,899 +1.93(+17.06%)
Mar 24, 2020 16.64 16.69 11.25 11.34 4,107,586 -12.64(-52.72%)
Mar 23, 2020 25.06 26.32 22.04 23.98 1,232,611 -1.03(-4.14%)
Mar 20, 2020 24.65 29.78 24.65 25.01 1,861,031 +1.17(+4.91%)
Mar 19, 2020 24.47 25.10 18.26 23.84 2,170,535 -0.63(-2.57%)
Mar 18, 2020 34.77 35.67 12.37 24.47 2,249,365 -13.45(-35.47%)
Mar 17, 2020 45.93 45.93 36.30 37.92 1,566,790 -5.94(-13.54%)
Mar 16, 2020 47.23 53.80 43.86 43.86 1,115,197 -7.87(-15.22%)
Mar 13, 2020 54.97 55.42 48.09 51.73 890,723 +1.98(+3.98%)
Mar 12, 2020 57.31 58.61 46.56 49.75 778,920 -14.53(-22.60%)
Mar 11, 2020 68.29 69.14 63.25 64.28 922,805 -5.76(-8.22%)
Mar 10, 2020 72.15 72.15 67.84 70.04 635,226 +2.11(+3.11%)
Mar 09, 2020 70.76 70.98 67.25 67.93 910,730 -7.06(-9.42%)
Mar 06, 2020 74.31 75.44 72.27 74.99 602,707 -1.71(-2.23%)
Mar 05, 2020 77.51 77.78 75.80 76.70 498,316 -2.34(-2.96%)
Mar 04, 2020 78.14 79.04 77.37 79.04 464,235 +2.43(+3.17%)
Mar 03, 2020 77.33 78.63 75.17 76.61 856,245 -0.40(-0.53%)
Mar 02, 2020 73.46 77.24 72.87 77.01 969,392 +4.68(+6.47%)
Feb 28, 2020 72.87 73.23 70.83 72.33 1,622,478 -2.38(-3.19%)
Feb 27, 2020 78.09 78.27 74.54 74.72 833,072 -4.23(-5.36%)
Feb 26, 2020 79.58 80.43 78.74 78.95 721,826 -0.49(-0.62%)
Feb 25, 2020 81.24 81.56 78.59 79.44 772,864 -1.62(-2.00%)
Feb 24, 2020 81.11 81.51 80.30 81.06 670,198 -0.94(-1.15%)
Feb 21, 2020 82.23 82.23 80.97 82.01 474,861 -0.13(-0.16%)
Feb 20, 2020 81.65 82.32 81.11 82.14 638,626 +0.58(+0.72%)
Feb 19, 2020 81.87 82.23 81.38 81.56 782,023 -0.13(-0.17%)
Feb 18, 2020 80.93 81.74 80.93 81.69 399,377 +0.76(+0.94%)
Feb 14, 2020 80.34 81.15 80.23 80.93 564,116 +0.63(+0.78%)
Feb 13, 2020 79.67 80.39 79.67 80.30 368,940 +0.72(+0.90%)
Feb 12, 2020 79.71 80.12 79.40 79.58 325,749 +0.18(+0.23%)
Feb 11, 2020 80.07 80.34 79.19 79.40 353,793 -0.58(-0.73%)
Feb 10, 2020 80.07 80.43 79.71 79.98 597,042 -0.13(-0.17%)
Feb 07, 2020 79.58 80.12 78.99 80.12 738,890 +0.58(+0.74%)
Feb 06, 2020 78.68 80.07 78.50 79.53 1,182,113 +1.08(+1.38%)
Feb 05, 2020 77.96 78.81 77.80 78.45 844,528 +0.76(+0.98%)
Feb 04, 2020 76.97 78.14 76.97 77.69 6,218,521 -0.94(-1.20%)
Feb 03, 2020 78.68 79.17 78.41 78.63 488,531 -0.05(-0.06%)
Jan 31, 2020 78.68 79.44 78.50 78.68 341,724 -0.14(-0.17%)
Jan 30, 2020 78.50 78.95 78.50 78.81 169,674 +0.05(+0.06%)
Jan 29, 2020 78.45 79.17 78.32 78.77 447,569 +0.40(+0.52%)
Jan 28, 2020 78.09 78.68 77.82 78.36 257,178 +0.45(+0.58%)
Jan 27, 2020 77.69 78.36 77.51 77.91 344,227 -0.18(-0.23%)
Jan 24, 2020 78.36 79.08 78.05 78.09 361,397 -0.18(-0.23%)
Jan 23, 2020 77.82 78.32 77.82 78.27 246,672 +0.36(+0.46%)
Jan 22, 2020 77.91 78.23 77.82 77.91 235,090 +0.27(+0.35%)
Jan 21, 2020 77.28 77.82 76.97 77.64 452,623 +0.36(+0.47%)
Jan 17, 2020 76.97 77.64 76.92 77.28 332,654 +0.40(+0.53%)
Jan 16, 2020 76.65 76.94 76.45 76.88 386,730 +0.58(+0.77%)
Jan 15, 2020 76.29 76.65 76.20 76.29 302,884 +0.05(+0.06%)
Jan 14, 2020 76.79 76.97 75.98 76.25 433,508 -0.54(-0.70%)
Jan 13, 2020 76.47 76.83 76.43 76.79 346,138 +0.45(+0.59%)
Jan 10, 2020 75.89 76.52 75.89 76.34 269,075 +0.45(+0.59%)
Jan 09, 2020 75.53 76.20 75.53 75.89 334,166 +0.49(+0.66%)
Jan 08, 2020 76.47 76.52 75.38 75.39 466,911 -1.08(-1.41%)
Jan 07, 2020 76.56 77.01 76.11 76.47 353,205 -0.09(-0.12%)
Jan 06, 2020 75.93 77.19 75.86 76.56 513,534 +0.58(+0.77%)
Jan 03, 2020 75.12 76.29 74.94 75.98 376,358 +0.36(+0.48%)
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.