Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.605 +0.065 (+0.68%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.04 25.23 24.59 24.85 1,222,239 -0.13(-0.51%)
Jun 29, 2021 25.99 25.99 24.91 24.97 1,721,553 -1.02(-3.92%)
Jun 28, 2021 25.99 26.18 25.55 25.99 1,200,647 +0.13(+0.49%)
Jun 25, 2021 26.18 26.57 25.87 25.87 1,796,981 -0.38(-1.46%)
Jun 24, 2021 26.06 26.63 25.87 26.25 2,573,380 +0.57(+2.23%)
Jun 23, 2021 25.42 26.34 25.36 25.67 2,346,765 +0.19(+0.75%)
Jun 22, 2021 25.55 25.61 24.97 25.48 1,502,186 -0.19(-0.74%)
Jun 21, 2021 25.29 25.93 24.46 25.67 3,342,596 +0.06(+0.25%)
Jun 18, 2021 25.36 25.67 24.72 25.61 5,284,725 -0.06(-0.25%)
Jun 17, 2021 26.25 26.63 25.16 25.67 2,683,663 -0.32(-1.23%)
Jun 16, 2021 25.36 26.38 25.23 25.99 3,434,664 +0.57(+2.26%)
Jun 15, 2021 26.76 26.89 25.04 25.42 5,649,131 -1.98(-7.21%)
Jun 14, 2021 27.39 28.48 26.18 27.39 5,777,743 +0.32(+1.18%)
Jun 11, 2021 27.33 27.78 25.87 27.08 7,620,639 -0.13(-0.47%)
Jun 10, 2021 28.41 29.31 26.69 27.20 13,478,423 +0.70(+2.64%)
Jun 09, 2021 22.94 28.86 22.68 26.50 23,635,380 +3.95(+17.51%)
Jun 08, 2021 21.92 22.74 21.72 22.55 1,962,765 +0.76(+3.51%)
Jun 07, 2021 21.34 21.85 21.34 21.79 1,376,116 +0.38(+1.79%)
Jun 04, 2021 21.41 21.47 21.34 21.41 737,569 +0.06(+0.30%)
Jun 03, 2021 21.47 21.66 21.31 21.34 1,125,690 -0.19(-0.89%)
Jun 02, 2021 21.60 21.85 21.53 21.53 1,085,274 -0.06(-0.29%)
Jun 01, 2021 21.92 21.92 21.47 21.60 2,172,168 -0.06(-0.29%)
May 28, 2021 21.66 21.98 21.60 21.66 1,592,608 +0.00(+0.00%)
May 27, 2021 21.79 21.95 21.60 21.66 4,426,309 -1.15(-5.03%)
May 26, 2021 22.30 23.00 22.23 22.81 848,409 +0.51(+2.29%)
May 25, 2021 22.49 22.74 22.30 22.30 603,175 -0.06(-0.28%)
May 24, 2021 22.49 22.62 22.04 22.36 521,867 -0.13(-0.57%)
May 21, 2021 22.68 22.68 22.43 22.49 396,005 -0.06(-0.28%)
May 20, 2021 22.55 22.74 22.36 22.55 544,895 -0.06(-0.28%)
May 19, 2021 22.55 22.81 22.36 22.62 821,085 -0.51(-2.20%)
May 18, 2021 22.94 23.64 22.71 23.13 980,951 +0.38(+1.68%)
May 17, 2021 22.55 22.74 22.30 22.74 493,186 +0.19(+0.85%)
May 14, 2021 22.30 22.62 22.11 22.55 869,979 +0.38(+1.72%)
May 13, 2021 21.72 22.30 21.53 22.17 1,253,489 +0.70(+3.26%)
May 12, 2021 22.30 22.49 21.41 21.47 1,203,725 -0.89(-3.99%)
May 11, 2021 22.11 22.55 21.72 22.36 1,224,400 -0.25(-1.13%)
May 10, 2021 23.00 23.25 22.55 22.62 1,075,900 -0.38(-1.66%)
May 07, 2021 22.87 23.44 22.87 23.00 1,308,587 -0.13(-0.55%)
May 06, 2021 23.64 23.81 22.74 23.13 2,597,602 -1.08(-4.47%)
May 05, 2021 24.53 24.53 24.02 24.21 715,922 -0.19(-0.78%)
May 04, 2021 24.72 24.78 24.02 24.40 912,606 -0.45(-1.80%)
May 03, 2021 24.97 25.29 24.85 24.85 732,755 +0.00(+0.00%)
Apr 30, 2021 24.66 25.04 24.40 24.85 505,219 +0.13(+0.52%)
Apr 29, 2021 24.97 25.16 24.46 24.72 580,429 -0.19(-0.77%)
Apr 28, 2021 24.91 25.04 24.59 24.91 643,991 +0.38(+1.56%)
Apr 27, 2021 24.72 24.91 24.40 24.53 591,304 +0.19(+0.79%)
Apr 26, 2021 24.21 24.72 24.21 24.34 543,950 +0.06(+0.26%)
Apr 23, 2021 23.70 24.46 23.70 24.27 743,144 +0.57(+2.42%)
Apr 22, 2021 24.02 24.08 23.64 23.70 637,796 -0.06(-0.27%)
Apr 21, 2021 23.57 24.21 23.32 23.76 680,954 +0.13(+0.54%)
Apr 20, 2021 24.08 24.15 23.13 23.64 1,094,260 -0.51(-2.11%)
Apr 19, 2021 24.53 24.66 23.95 24.15 823,041 -0.38(-1.56%)
Apr 16, 2021 24.34 24.53 24.08 24.53 853,631 +0.32(+1.32%)
Apr 15, 2021 24.85 24.91 24.21 24.21 712,905 -0.45(-1.81%)
Apr 14, 2021 24.59 25.16 24.53 24.66 636,346 -0.06(-0.26%)
Apr 13, 2021 24.85 24.97 24.21 24.72 716,328 +0.00(+0.00%)
Apr 12, 2021 24.97 25.04 24.59 24.72 711,780 -0.32(-1.27%)
Apr 09, 2021 25.10 25.29 24.97 25.04 446,875 -0.19(-0.76%)
Apr 08, 2021 25.29 25.55 24.97 25.23 906,178 -0.06(-0.25%)
Apr 07, 2021 25.42 25.54 25.17 25.29 824,689 -0.12(-0.49%)
Apr 06, 2021 25.29 25.60 25.29 25.42 828,138 +0.12(+0.49%)
Apr 05, 2021 25.67 25.85 25.17 25.29 942,758 -0.19(-0.73%)
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.