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 (%)
Oct 31, 2019 68.10 68.80 68.01 68.75 260,228 +0.61(+0.90%)
Oct 30, 2019 68.71 68.71 67.97 68.14 139,490 -0.66(-0.95%)
Oct 29, 2019 67.88 68.88 67.79 68.80 221,790 +0.66(+0.96%)
Oct 28, 2019 68.53 68.53 68.05 68.14 137,118 +0.09(+0.13%)
Oct 25, 2019 68.14 68.49 67.99 68.05 116,024 -0.13(-0.19%)
Oct 24, 2019 68.88 68.88 68.10 68.19 146,021 -0.61(-0.89%)
Oct 23, 2019 68.27 68.88 68.27 68.80 147,241 +0.52(+0.77%)
Oct 22, 2019 68.14 68.40 67.79 68.27 220,296 +0.04(+0.06%)
Oct 21, 2019 68.14 68.53 68.01 68.23 189,789 +0.22(+0.32%)
Oct 18, 2019 67.53 68.14 67.49 68.01 144,847 +0.26(+0.39%)
Oct 17, 2019 67.62 67.75 67.44 67.75 173,044 +0.13(+0.19%)
Oct 16, 2019 67.53 67.79 67.36 67.62 105,103 -0.04(-0.06%)
Oct 15, 2019 67.84 68.32 67.57 67.66 125,141 +0.04(+0.06%)
Oct 14, 2019 67.84 67.84 67.22 67.62 132,780 -0.22(-0.32%)
Oct 11, 2019 67.31 68.05 67.27 67.84 305,124 +0.66(+0.98%)
Oct 10, 2019 66.53 67.27 66.31 67.18 704,483 +0.79(+1.18%)
Oct 09, 2019 66.39 66.66 66.13 66.39 121,951 +0.13(+0.20%)
Oct 08, 2019 66.44 66.83 65.98 66.26 223,778 -0.44(-0.65%)
Oct 07, 2019 66.18 67.01 66.09 66.70 175,135 +0.57(+0.86%)
Oct 04, 2019 65.96 66.13 65.52 66.13 171,334 +0.22(+0.33%)
Oct 03, 2019 65.52 65.96 65.11 65.91 238,860 +0.35(+0.53%)
Oct 02, 2019 65.96 66.00 65.04 65.56 190,487 -0.52(-0.79%)
Oct 01, 2019 66.79 67.18 65.80 66.09 322,506 -0.79(-1.18%)
Sep 30, 2019 66.70 67.16 66.26 66.87 265,739 +0.04(+0.07%)
Sep 27, 2019 67.49 67.57 66.63 66.83 193,816 -0.52(-0.78%)
Sep 26, 2019 67.27 67.66 66.96 67.36 325,719 +0.26(+0.39%)
Sep 25, 2019 66.46 67.35 66.41 67.09 264,583 +0.64(+0.96%)
Sep 24, 2019 66.97 67.39 66.39 66.46 247,277 -0.30(-0.45%)
Sep 23, 2019 66.54 67.09 66.35 66.75 229,641 +0.17(+0.26%)
Sep 20, 2019 66.12 66.67 66.03 66.58 776,982 +0.64(+0.97%)
Sep 19, 2019 65.65 66.41 65.61 65.95 269,459 +0.64(+0.97%)
Sep 18, 2019 65.23 65.65 65.06 65.31 289,314 +0.21(+0.33%)
Sep 17, 2019 65.10 65.14 64.55 65.10 205,980 +0.25(+0.39%)
Sep 16, 2019 64.97 65.18 64.63 64.84 228,845 -0.13(-0.20%)
Sep 13, 2019 64.50 65.31 64.50 64.97 274,193 +0.55(+0.86%)
Sep 12, 2019 65.14 65.31 64.42 64.42 232,222 -0.55(-0.85%)
Sep 11, 2019 64.89 65.23 64.78 64.97 296,318 +0.25(+0.39%)
Sep 10, 2019 64.17 65.14 64.17 64.72 511,461 +0.51(+0.79%)
Sep 09, 2019 63.70 64.42 63.66 64.21 249,152 +0.59(+0.93%)
Sep 06, 2019 63.61 63.95 63.30 63.61 267,595 -0.04(-0.07%)
Sep 05, 2019 63.70 64.21 63.49 63.66 274,166 +0.17(+0.27%)
Sep 04, 2019 63.44 63.91 63.27 63.49 263,414 +0.13(+0.20%)
Sep 03, 2019 63.66 63.78 62.85 63.36 356,012 -0.42(-0.67%)
Aug 30, 2019 64.12 64.33 63.66 63.78 484,904 -0.30(-0.46%)
Aug 29, 2019 64.93 64.93 63.66 64.08 286,362 -0.51(-0.79%)
Aug 28, 2019 64.76 64.87 64.29 64.59 232,799 -0.34(-0.52%)
Aug 27, 2019 66.20 66.29 64.55 64.93 430,353 -1.27(-1.92%)
Aug 26, 2019 66.03 66.29 65.78 66.20 308,600 +1.06(+1.63%)
Aug 23, 2019 66.50 66.75 65.01 65.14 522,724 -1.44(-2.17%)
Aug 22, 2019 66.24 66.73 65.95 66.58 383,593 +0.38(+0.58%)
Aug 21, 2019 67.01 67.07 66.20 66.20 270,938 -0.64(-0.95%)
Aug 20, 2019 67.26 67.39 66.75 66.84 479,431 -0.17(-0.25%)
Aug 19, 2019 67.48 67.48 66.71 67.01 361,035 -0.04(-0.06%)
Aug 16, 2019 66.54 67.31 66.46 67.05 806,343 +0.85(+1.28%)
Aug 15, 2019 66.71 67.35 65.93 66.20 1,095,976 -0.51(-0.76%)
Aug 14, 2019 67.22 67.56 66.54 66.71 4,100,465 -2.72(-3.91%)
Aug 13, 2019 69.72 70.15 69.26 69.43 262,119 -0.51(-0.73%)
Aug 12, 2019 70.06 70.23 69.64 69.94 120,420 -0.47(-0.66%)
Aug 09, 2019 70.36 70.57 69.91 70.40 182,787 -0.13(-0.18%)
Aug 08, 2019 68.49 70.72 67.73 70.53 417,140 +1.27(+1.84%)
Aug 07, 2019 68.24 69.45 67.64 69.26 379,953 +0.51(+0.74%)
Aug 06, 2019 68.24 68.83 68.07 68.75 362,234 +0.76(+1.12%)
Aug 05, 2019 69.09 69.49 67.60 67.98 298,769 -1.49(-2.14%)
Aug 02, 2019 69.60 69.81 69.05 69.47 228,714 -0.21(-0.30%)
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.