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 (%)
Jan 31, 2020 10.26 10.36 10.24 10.26 2,620,709 -0.02(-0.17%)
Jan 30, 2020 10.24 10.29 10.24 10.28 1,301,244 +0.01(+0.06%)
Jan 29, 2020 10.23 10.32 10.21 10.27 3,432,448 +0.05(+0.52%)
Jan 28, 2020 10.18 10.26 10.15 10.22 1,972,321 +0.06(+0.58%)
Jan 27, 2020 10.13 10.22 10.11 10.16 2,639,908 -0.02(-0.23%)
Jan 24, 2020 10.22 10.31 10.18 10.18 2,771,590 -0.02(-0.23%)
Jan 23, 2020 10.15 10.21 10.15 10.21 1,891,751 +0.05(+0.46%)
Jan 22, 2020 10.16 10.20 10.15 10.16 1,802,926 +0.04(+0.35%)
Jan 21, 2020 10.08 10.15 10.04 10.12 3,471,206 +0.05(+0.47%)
Jan 17, 2020 10.04 10.12 10.03 10.08 2,551,151 +0.05(+0.53%)
Jan 16, 2020 9.995 10.03 9.969 10.02 2,965,863 +0.08(+0.77%)
Jan 15, 2020 9.948 9.995 9.936 9.948 2,322,842 +0.01(+0.06%)
Jan 14, 2020 10.01 10.04 9.907 9.942 3,324,608 -0.07(-0.70%)
Jan 13, 2020 9.972 10.02 9.966 10.01 2,654,559 +0.06(+0.59%)
Jan 10, 2020 9.895 9.977 9.895 9.954 2,063,561 +0.06(+0.59%)
Jan 09, 2020 9.848 9.936 9.848 9.895 2,562,746 +0.06(+0.66%)
Jan 08, 2020 9.972 9.977 9.829 9.831 3,580,782 -0.14(-1.41%)
Jan 07, 2020 9.983 10.04 9.925 9.972 2,708,759 -0.01(-0.12%)
Jan 06, 2020 9.901 10.07 9.892 9.983 3,938,339 +0.08(+0.77%)
Jan 03, 2020 9.796 9.948 9.772 9.907 2,886,327 +0.05(+0.48%)
Jan 02, 2020 9.760 9.872 9.725 9.860 2,151,501 +0.09(+0.96%)
Dec 31, 2019 9.772 9.819 9.737 9.766 1,960,076 -0.01(-0.06%)
Dec 30, 2019 9.848 9.872 9.749 9.772 1,841,379 -0.08(-0.77%)
Dec 27, 2019 9.848 9.884 9.801 9.848 1,572,221 +0.01(+0.06%)
Dec 26, 2019 9.837 9.854 9.798 9.842 2,178,305 +2.65(+36.87%)
Dec 24, 2019 7.154 7.220 7.141 7.191 1,981,325 +0.04(+0.58%)
Dec 23, 2019 7.191 7.212 7.129 7.150 3,604,837 -0.03(-0.46%)
Dec 20, 2019 7.133 7.200 7.104 7.183 9,380,516 +0.07(+0.94%)
Dec 19, 2019 7.095 7.168 7.075 7.116 3,298,277 +0.02(+0.29%)
Dec 18, 2019 7.070 7.095 7.004 7.095 5,032,181 +0.02(+0.35%)
Dec 17, 2019 7.037 7.104 6.991 7.070 5,660,231 +0.15(+2.23%)
Dec 16, 2019 6.937 6.968 6.908 6.916 3,279,453 +0.00(+0.06%)
Dec 13, 2019 6.850 6.920 6.845 6.912 1,755,951 +0.06(+0.85%)
Dec 12, 2019 6.837 6.895 6.837 6.854 2,487,359 +0.01(+0.18%)
Dec 11, 2019 6.875 6.887 6.825 6.841 2,354,012 -0.03(-0.48%)
Dec 10, 2019 6.883 6.904 6.862 6.875 2,030,968 +0.00(+0.00%)
Dec 09, 2019 6.875 6.902 6.862 6.875 2,763,074 +0.01(+0.18%)
Dec 06, 2019 6.833 6.866 6.816 6.862 2,206,940 +0.05(+0.67%)
Dec 05, 2019 6.804 6.831 6.791 6.816 2,178,436 +0.02(+0.31%)
Dec 04, 2019 6.808 6.831 6.791 6.795 1,529,989 -0.01(-0.18%)
Dec 03, 2019 6.779 6.816 6.741 6.808 1,551,393 +0.03(+0.43%)
Dec 02, 2019 6.779 6.818 6.764 6.779 2,518,640 +0.01(+0.18%)
Nov 29, 2019 6.741 6.783 6.737 6.766 1,042,626 +0.02(+0.37%)
Nov 27, 2019 6.741 6.750 6.725 6.741 2,368,230 +0.02(+0.25%)
Nov 26, 2019 6.716 6.750 6.695 6.725 2,391,812 +0.00(+0.06%)
Nov 25, 2019 6.704 6.741 6.695 6.720 3,309,111 +0.01(+0.19%)
Nov 22, 2019 6.695 6.733 6.677 6.708 1,444,891 +0.03(+0.44%)
Nov 21, 2019 6.741 6.741 6.670 6.679 2,609,001 -0.03(-0.43%)
Nov 20, 2019 6.725 6.733 6.679 6.708 2,444,370 -0.02(-0.25%)
Nov 19, 2019 6.750 6.750 6.720 6.725 5,647,638 +0.00(+0.00%)
Nov 18, 2019 6.645 6.750 6.645 6.725 3,924,376 +0.08(+1.19%)
Nov 15, 2019 6.650 6.662 6.625 6.645 2,653,848 +0.00(+0.06%)
Nov 14, 2019 6.691 6.741 6.620 6.641 3,048,467 -0.07(-0.99%)
Nov 13, 2019 6.700 6.725 6.687 6.708 1,921,782 -0.01(-0.12%)
Nov 12, 2019 6.766 6.766 6.712 6.716 3,417,150 -0.04(-0.56%)
Nov 11, 2019 6.783 6.783 6.739 6.754 2,826,369 -0.00(-0.06%)
Nov 08, 2019 6.575 6.787 6.566 6.758 4,308,514 +0.20(+3.12%)
Nov 07, 2019 6.529 6.570 6.506 6.554 2,049,732 +0.03(+0.38%)
Nov 06, 2019 6.537 6.550 6.504 6.529 1,925,383 -0.01(-0.13%)
Nov 05, 2019 6.575 6.600 6.537 6.537 1,828,155 -0.03(-0.51%)
Nov 04, 2019 6.604 6.616 6.562 6.570 1,780,620 -0.02(-0.32%)
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.