Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.640 +0.100 (+1.05%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.61 25.67 24.23 25.17 1,268,060 +0.62(+2.54%)
Jan 28, 2021 26.04 26.29 23.61 24.54 2,900,062 -1.81(-6.86%)
Jan 27, 2021 27.66 28.66 25.35 26.35 4,053,088 +0.25(+0.95%)
Jan 26, 2021 24.17 26.79 23.49 26.10 5,184,030 +2.55(+10.85%)
Jan 25, 2021 22.36 24.17 21.87 23.55 2,745,112 +1.37(+6.18%)
Jan 22, 2021 22.05 22.27 21.43 22.18 1,068,916 +0.00(+0.00%)
Jan 21, 2021 21.37 22.86 21.12 22.18 2,180,892 +0.75(+3.49%)
Jan 20, 2021 20.56 21.43 20.37 21.43 1,113,529 +0.87(+4.24%)
Jan 19, 2021 20.81 20.87 20.37 20.56 761,344 +0.00(+0.00%)
Jan 15, 2021 20.74 21.18 20.50 20.56 759,879 -0.37(-1.79%)
Jan 14, 2021 20.50 20.99 20.37 20.93 863,692 +0.56(+2.75%)
Jan 13, 2021 20.74 20.74 20.06 20.37 938,076 -0.37(-1.80%)
Jan 12, 2021 20.87 20.93 20.43 20.74 827,026 -0.12(-0.60%)
Jan 11, 2021 20.81 21.24 20.62 20.87 897,587 -0.19(-0.89%)
Jan 08, 2021 21.06 21.06 20.39 21.06 1,024,034 +0.06(+0.29%)
Jan 07, 2021 20.87 21.12 20.57 21.00 1,003,797 +0.43(+2.07%)
Jan 06, 2021 20.51 21.12 20.39 20.57 1,515,002 +0.30(+1.50%)
Jan 05, 2021 20.02 20.75 19.96 20.27 1,007,704 +0.18(+0.91%)
Jan 04, 2021 20.81 20.81 19.60 20.08 1,495,176 -0.49(-2.37%)
Dec 31, 2020 20.57 20.57 20.57 915,782 +0.12(+0.60%)
Dec 30, 2020 20.45 20.69 20.08 20.45 915,782 +0.00(+0.00%)
Dec 29, 2020 20.87 20.87 20.08 20.45 1,161,262 +0.06(+0.30%)
Dec 28, 2020 20.45 20.93 20.20 20.39 1,137,909 +0.06(+0.30%)
Dec 24, 2020 20.63 20.69 19.84 20.33 592,789 -0.37(-1.77%)
Dec 23, 2020 19.41 21.18 19.41 20.69 1,992,637 +1.16(+5.92%)
Dec 22, 2020 19.47 19.66 19.29 19.53 990,734 -0.06(-0.31%)
Dec 21, 2020 19.47 19.66 19.17 19.60 1,063,234 -0.12(-0.62%)
Dec 18, 2020 20.27 20.43 19.66 19.72 1,628,902 -0.67(-3.28%)
Dec 17, 2020 20.08 20.39 19.78 20.39 730,554 +0.37(+1.82%)
Dec 16, 2020 20.63 20.69 20.02 20.02 708,382 -0.49(-2.37%)
Dec 15, 2020 19.90 20.63 19.72 20.51 800,861 +0.79(+4.01%)
Dec 14, 2020 20.08 20.33 19.66 19.72 998,529 -0.24(-1.22%)
Dec 11, 2020 20.20 20.45 19.66 19.96 1,060,530 -0.24(-1.20%)
Dec 10, 2020 20.08 20.45 20.02 20.20 837,975 -0.37(-1.77%)
Dec 09, 2020 21.12 21.18 19.84 20.57 1,626,792 -0.24(-1.17%)
Dec 08, 2020 20.57 21.06 20.51 20.81 1,749,149 +0.12(+0.59%)
Dec 07, 2020 21.30 21.36 20.39 20.69 1,271,753 -0.55(-2.58%)
Dec 04, 2020 21.24 21.54 21.00 21.24 1,601,444 +0.18(+0.87%)
Dec 03, 2020 21.48 21.66 20.87 21.06 1,537,047 -0.18(-0.86%)
Dec 02, 2020 20.33 21.42 20.14 21.24 1,527,275 +1.03(+5.12%)
Dec 01, 2020 20.57 21.42 20.14 20.20 1,625,736 +0.00(+0.00%)
Nov 30, 2020 21.00 21.24 20.02 20.20 1,583,415 -0.91(-4.32%)
Nov 27, 2020 21.36 21.36 20.69 21.12 861,783 +0.12(+0.58%)
Nov 25, 2020 21.73 21.73 20.51 21.00 1,467,604 -0.24(-1.15%)
Nov 24, 2020 20.81 21.85 20.63 21.24 4,641,037 +0.91(+4.49%)
Nov 23, 2020 20.39 20.69 20.08 20.33 2,521,004 +0.24(+1.21%)
Nov 20, 2020 19.60 20.23 19.47 20.08 926,082 +0.49(+2.48%)
Nov 19, 2020 19.90 20.08 18.93 19.60 1,147,553 -0.06(-0.31%)
Nov 18, 2020 20.69 21.06 19.66 19.66 2,556,872 -0.79(-3.87%)
Nov 17, 2020 19.78 21.06 19.72 20.45 2,013,977 +0.37(+1.82%)
Nov 16, 2020 20.14 20.51 19.66 20.08 1,621,582 +0.55(+2.80%)
Nov 13, 2020 18.68 19.72 18.56 19.53 975,428 +0.85(+4.56%)
Nov 12, 2020 18.56 18.93 18.01 18.68 1,275,934 -0.37(-1.92%)
Nov 11, 2020 20.08 20.08 18.68 19.05 1,219,532 -0.73(-3.69%)
Nov 10, 2020 19.23 20.08 18.74 19.78 2,249,475 +0.91(+4.84%)
Nov 09, 2020 18.87 19.41 17.89 18.87 2,808,286 +1.40(+8.01%)
Nov 06, 2020 17.34 17.53 17.10 17.47 708,570 +0.12(+0.70%)
Nov 05, 2020 16.92 17.83 16.67 17.34 901,778 +0.49(+2.89%)
Nov 04, 2020 16.98 17.28 16.49 16.86 385,247 -0.18(-1.07%)
Nov 03, 2020 16.74 17.10 16.67 17.04 423,085 +0.37(+2.19%)
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.