Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.713 7.767 7.511 7.497 1,736,220 -0.22(-2.80%)
Dec 30, 2021 7.740 7.848 7.686 7.713 1,351,330 +0.00(+0.00%)
Dec 29, 2021 7.713 7.740 7.605 7.713 1,273,865 +0.03(+0.35%)
Dec 28, 2021 7.686 7.794 7.659 7.686 1,853,539 +0.00(+0.00%)
Dec 27, 2021 7.713 7.753 7.605 7.686 1,222,961 -0.03(-0.35%)
Dec 23, 2021 7.605 7.794 7.578 7.713 1,308,435 +0.00(+0.00%)
Dec 22, 2021 7.578 7.740 7.551 7.713 1,214,537 +0.08(+1.06%)
Dec 21, 2021 7.416 7.659 7.362 7.632 1,892,157 +0.32(+4.43%)
Dec 20, 2021 7.443 7.470 7.093 7.308 3,788,884 -0.27(-3.56%)
Dec 17, 2021 7.821 7.861 7.551 7.578 7,012,778 -0.27(-3.44%)
Dec 16, 2021 7.956 8.037 7.794 7.848 1,974,879 -0.05(-0.68%)
Dec 15, 2021 7.902 7.983 7.713 7.902 2,711,256 +0.08(+1.03%)
Dec 14, 2021 7.983 8.145 7.821 7.821 2,208,205 -0.19(-2.36%)
Dec 13, 2021 8.171 8.198 7.902 8.010 2,484,531 -0.16(-1.98%)
Dec 10, 2021 8.414 8.468 8.171 8.171 1,833,715 -0.22(-2.57%)
Dec 09, 2021 8.306 8.414 8.279 8.387 1,487,345 +0.03(+0.32%)
Dec 08, 2021 8.360 8.495 8.252 8.360 1,440,668 +0.00(+0.00%)
Dec 07, 2021 8.333 8.387 8.279 8.360 1,912,763 +0.11(+1.31%)
Dec 06, 2021 7.983 8.387 7.956 8.252 2,950,138 +0.27(+3.38%)
Dec 03, 2021 8.171 8.171 7.956 7.983 2,685,078 -0.11(-1.33%)
Dec 02, 2021 7.929 8.145 7.902 8.091 2,630,671 +0.19(+2.39%)
Dec 01, 2021 8.171 8.225 7.902 7.902 2,782,426 -0.19(-2.33%)
Nov 30, 2021 8.225 8.247 7.956 8.091 3,154,374 -0.19(-2.28%)
Nov 29, 2021 8.360 8.387 8.118 8.279 2,389,445 -0.03(-0.32%)
Nov 26, 2021 8.252 8.360 8.091 8.306 2,110,485 -0.11(-1.28%)
Nov 24, 2021 8.333 8.495 8.306 8.414 1,049,746 +0.05(+0.65%)
Nov 23, 2021 8.252 8.360 8.225 8.360 2,243,579 +0.08(+0.98%)
Nov 22, 2021 8.387 8.414 8.252 8.279 2,300,727 -0.19(-2.23%)
Nov 19, 2021 8.360 8.468 8.333 8.468 1,552,486 +0.05(+0.64%)
Nov 18, 2021 8.468 8.495 8.387 8.414 2,001,967 -0.03(-0.32%)
Nov 17, 2021 8.495 8.495 8.360 8.441 1,550,867 -0.11(-1.26%)
Nov 16, 2021 8.603 8.603 8.522 8.549 923,408 -0.05(-0.63%)
Nov 15, 2021 8.630 8.657 8.576 8.603 1,153,267 -0.03(-0.31%)
Nov 12, 2021 8.711 8.738 8.603 8.630 775,618 -0.05(-0.62%)
Nov 11, 2021 8.711 8.724 8.603 8.684 1,054,522 -0.11(-1.23%)
Nov 10, 2021 8.765 8.792 1,749,076 -0.03(-0.31%)
Nov 09, 2021 8.873 8.873 8.738 8.819 1,354,736 -0.27(-2.97%)
Nov 08, 2021 9.115 9.115 8.846 9.088 2,250,328 +0.00(+0.00%)
Nov 05, 2021 8.873 9.169 8.873 9.088 2,564,094 +0.27(+3.06%)
Nov 04, 2021 8.819 9.008 8.738 8.819 1,819,675 +0.05(+0.62%)
Nov 03, 2021 8.630 8.954 8.576 8.765 2,904,844 +0.11(+1.25%)
Nov 02, 2021 8.576 8.657 8.468 8.657 1,615,333 +0.03(+0.31%)
Nov 01, 2021 8.468 8.630 8.522 8.630 2,395,076 +0.16(+1.91%)
Oct 29, 2021 8.495 8.549 8.441 8.468 1,387,821 -0.05(-0.63%)
Oct 28, 2021 8.576 8.589 8.401 8.522 1,248,641 -0.03(-0.32%)
Oct 27, 2021 8.495 8.630 8.441 8.549 2,077,351 +0.11(+1.28%)
Oct 26, 2021 8.603 8.441 8.441 1,485,221 -0.11(-1.26%)
Oct 25, 2021 8.549 8.603 8.495 8.549 924,223 +0.03(+0.32%)
Oct 22, 2021 8.576 8.576 8.387 8.522 1,246,191 -0.05(-0.63%)
Oct 21, 2021 8.603 8.711 8.495 8.576 1,377,656 +0.03(+0.32%)
Oct 20, 2021 8.657 8.711 8.549 8.549 1,394,976 -0.08(-0.94%)
Oct 19, 2021 8.711 8.711 8.630 8.630 728,218 -0.08(-0.93%)
Oct 18, 2021 8.684 8.792 8.630 8.711 1,175,067 +0.00(+0.00%)
Oct 15, 2021 8.846 8.927 8.711 8.711 1,493,365 -0.08(-0.92%)
Oct 14, 2021 8.738 8.819 8.684 8.792 905,685 +0.03(+0.31%)
Oct 13, 2021 8.711 8.765 8.630 8.765 1,231,461 +0.03(+0.31%)
Oct 12, 2021 8.657 8.738 8.522 8.738 1,330,784 +0.11(+1.25%)
Oct 11, 2021 8.549 8.657 8.544 8.630 851,466 +0.08(+0.95%)
Oct 08, 2021 8.576 8.657 8.522 8.549 900,703 +2.18(+34.32%)
Oct 07, 2021 6.345 6.423 6.331 6.365 2,063,862 +0.04(+0.62%)
Oct 06, 2021 6.287 6.345 6.267 6.326 1,302,009 -0.04(-0.61%)
Oct 05, 2021 6.287 6.384 6.228 6.365 1,676,163 +0.06(+0.93%)
Oct 04, 2021 6.326 6.421 6.287 6.306 1,740,072 -0.02(-0.31%)
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.