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 (%)
Sep 30, 2021 20.48 20.68 20.35 20.55 358,311 +0.07(+0.32%)
Sep 29, 2021 20.68 20.68 20.29 20.48 427,034 +0.13(+0.64%)
Sep 28, 2021 20.81 20.87 20.29 20.35 578,996 -0.39(-1.89%)
Sep 27, 2021 20.68 20.94 20.48 20.74 689,075 +0.39(+1.92%)
Sep 24, 2021 20.35 20.55 20.22 20.35 320,427 +0.00(+0.00%)
Sep 23, 2021 20.68 20.74 20.35 20.35 343,924 -0.20(-0.95%)
Sep 22, 2021 20.22 20.74 20.16 20.55 424,373 +0.33(+1.61%)
Sep 21, 2021 20.03 20.22 19.90 20.22 365,927 +0.26(+1.31%)
Sep 20, 2021 19.96 20.22 19.70 19.96 582,557 -0.39(-1.92%)
Sep 17, 2021 20.03 20.48 20.03 20.35 1,652,933 +0.26(+1.30%)
Sep 16, 2021 20.03 20.22 19.96 20.09 290,764 +0.00(+0.00%)
Sep 15, 2021 20.03 20.16 19.96 20.09 450,312 +0.00(+0.00%)
Sep 14, 2021 20.29 20.29 19.96 20.09 351,105 -0.13(-0.65%)
Sep 13, 2021 19.90 20.22 19.70 20.22 578,532 +0.52(+2.65%)
Sep 10, 2021 20.16 20.16 19.70 19.70 1,410,562 -0.26(-1.31%)
Sep 09, 2021 19.96 20.29 19.83 19.96 646,806 +0.00(+0.00%)
Sep 08, 2021 20.03 20.16 19.76 19.96 533,737 -0.13(-0.65%)
Sep 07, 2021 20.16 20.42 20.03 20.09 636,797 -0.07(-0.32%)
Sep 03, 2021 20.29 20.55 19.90 20.16 924,990 -0.33(-1.59%)
Sep 02, 2021 20.55 20.55 20.29 20.48 489,075 +0.07(+0.32%)
Sep 01, 2021 20.35 20.55 20.29 20.42 397,085 +0.07(+0.32%)
Aug 31, 2021 20.22 20.68 20.16 20.35 893,008 +0.20(+0.97%)
Aug 30, 2021 20.48 20.48 20.03 20.16 759,413 -0.20(-0.96%)
Aug 27, 2021 20.29 20.81 20.22 20.35 692,899 +0.20(+0.97%)
Aug 26, 2021 20.55 20.81 20.16 20.16 586,916 -0.39(-1.90%)
Aug 25, 2021 20.61 20.81 20.32 20.55 635,687 +0.00(+0.00%)
Aug 24, 2021 20.55 20.81 20.48 20.55 862,002 +0.13(+0.64%)
Aug 23, 2021 20.09 20.55 20.09 20.42 998,922 +0.26(+1.29%)
Aug 20, 2021 19.57 20.29 19.44 20.16 569,097 +0.59(+3.00%)
Aug 19, 2021 19.57 19.96 19.31 19.57 1,145,682 -0.26(-1.32%)
Aug 18, 2021 20.22 20.29 19.83 19.83 939,139 -0.39(-1.94%)
Aug 17, 2021 20.35 20.42 20.06 20.22 791,022 -0.13(-0.64%)
Aug 16, 2021 20.61 20.74 20.35 20.35 671,687 -0.46(-2.19%)
Aug 13, 2021 20.35 21.20 20.29 20.81 1,164,663 +0.33(+1.59%)
Aug 12, 2021 20.74 20.74 20.22 20.48 734,471 -0.07(-0.32%)
Aug 11, 2021 20.81 20.87 20.55 20.55 402,619 -0.13(-0.63%)
Aug 10, 2021 20.61 21.13 20.42 20.68 835,681 +0.13(+0.64%)
Aug 09, 2021 20.68 20.74 20.35 20.55 1,379,844 -0.26(-1.25%)
Aug 06, 2021 20.74 21.26 20.61 20.81 597,716 +0.00(+0.00%)
Aug 05, 2021 20.42 21.10 20.16 20.81 1,582,992 -1.24(-5.62%)
Aug 04, 2021 22.11 22.34 21.66 22.05 1,373,591 -0.26(-1.17%)
Aug 03, 2021 22.44 22.44 21.79 22.31 657,975 +0.00(+0.00%)
Aug 02, 2021 22.63 22.96 22.24 22.31 484,574 -0.13(-0.58%)
Jul 30, 2021 22.70 23.03 22.31 22.44 454,500 -0.26(-1.15%)
Jul 29, 2021 22.50 23.16 22.44 22.70 453,825 +0.20(+0.87%)
Jul 28, 2021 22.50 22.77 22.11 22.50 412,027 +0.20(+0.88%)
Jul 27, 2021 22.50 22.50 22.05 22.31 492,280 -0.33(-1.44%)
Jul 26, 2021 22.31 22.83 22.24 22.63 456,993 +0.33(+1.46%)
Jul 23, 2021 22.57 22.77 22.24 22.31 556,520 -0.20(-0.87%)
Jul 22, 2021 23.22 23.29 22.44 22.50 803,503 -0.91(-3.90%)
Jul 21, 2021 22.83 23.61 22.83 23.42 897,842 +0.59(+2.57%)
Jul 20, 2021 21.85 22.90 21.59 22.83 1,044,556 +1.17(+5.42%)
Jul 19, 2021 21.66 21.85 21.00 21.66 1,493,793 -0.46(-2.06%)
Jul 16, 2021 22.44 22.50 21.59 22.11 1,082,775 -0.26(-1.17%)
Jul 15, 2021 21.79 22.50 21.40 22.37 1,075,430 +0.65(+3.00%)
Jul 14, 2021 22.24 22.37 21.66 21.72 933,054 -0.39(-1.77%)
Jul 13, 2021 22.63 22.77 21.92 22.11 994,308 -0.72(-3.14%)
Jul 12, 2021 22.96 23.09 22.77 22.83 655,917 -0.39(-1.69%)
Jul 09, 2021 22.77 23.29 22.63 23.22 815,420 +0.72(+3.19%)
Jul 08, 2021 22.05 22.90 21.72 22.50 1,356,396 +0.00(+0.00%)
Jul 07, 2021 22.96 23.16 22.18 22.50 1,468,409 -0.46(-1.99%)
Jul 06, 2021 23.87 23.87 22.63 22.96 2,557,483 -1.17(-4.87%)
Jul 02, 2021 24.85 24.85 23.22 24.14 2,416,993 -0.46(-1.86%)
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.