Indicators

Invesco Mortgage Capital Inc (NY: IVR )

8.560 +0.130 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	8.500	8.700	8.450	8.560	971,843	+0.13(+1.54%)
Apr 25, 2024	8.510	8.580	8.410	8.430	1,063,905	-0.18(-2.09%)
Apr 24, 2024	8.520	8.645	8.450	8.610	939,175	+0.03(+0.35%)
Apr 23, 2024	8.340	8.610	8.290	8.580	788,989	+0.21(+2.51%)
Apr 22, 2024	8.280	8.390	8.239	8.370	535,964	+0.12(+1.45%)
Apr 19, 2024	8.070	8.265	8.070	8.250	672,969	+0.16(+1.98%)
Apr 18, 2024	8.130	8.180	8.070	8.090	705,109	-0.04(-0.49%)
Apr 17, 2024	8.190	8.225	8.130	8.130	618,400	+0.03(+0.37%)
Apr 16, 2024	8.200	8.205	8.010	8.100	901,028	-0.15(-1.82%)
Apr 15, 2024	8.480	8.480	8.160	8.250	1,179,824	-0.22(-2.60%)
Apr 12, 2024	8.470	8.590	8.435	8.470	693,165	-0.06(-0.70%)
Apr 11, 2024	8.570	8.630	8.330	8.530	1,119,266	+0.05(+0.59%)
Apr 10, 2024	8.800	8.840	8.400	8.480	2,025,758	-0.53(-5.88%)
Apr 09, 2024	8.930	9.020	8.910	9.010	899,180	+0.08(+0.90%)
Apr 08, 2024	8.900	8.950	8.770	8.930	719,656	+0.08(+0.90%)
Apr 05, 2024	8.980	9.010	8.820	8.850	1,380,707	-0.56(-5.95%)
Apr 04, 2024	9.580	9.630	9.400	9.410	2,129,235	-0.07(-0.74%)
Apr 03, 2024	9.420	9.520	9.340	9.480	1,226,245	-0.01(-0.11%)
Apr 02, 2024	9.540	9.600	9.470	9.490	1,052,441	-0.14(-1.45%)

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.