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 (%)
May 28, 2021 5.090 5.165 5.075 5.090 6,777,233 +0.00(+0.00%)
May 27, 2021 5.120 5.158 5.075 5.090 18,835,850 -0.27(-5.03%)
May 26, 2021 5.240 5.405 5.225 5.360 3,610,346 +0.12(+2.29%)
May 25, 2021 5.285 5.345 5.240 5.240 2,566,773 -0.01(-0.28%)
May 24, 2021 5.285 5.315 5.180 5.255 2,220,769 -0.03(-0.57%)
May 21, 2021 5.330 5.330 5.270 5.285 1,685,174 -0.01(-0.28%)
May 20, 2021 5.300 5.345 5.255 5.300 2,318,763 -0.01(-0.28%)
May 19, 2021 5.300 5.360 5.255 5.315 3,494,073 -0.12(-2.20%)
May 18, 2021 5.390 5.554 5.337 5.435 4,174,372 +0.09(+1.68%)
May 17, 2021 5.300 5.345 5.241 5.345 2,098,720 +0.04(+0.85%)
May 14, 2021 5.240 5.315 5.195 5.300 3,702,138 +0.09(+1.72%)
May 13, 2021 5.105 5.240 5.060 5.210 5,334,138 +0.16(+3.26%)
May 12, 2021 5.240 5.285 5.030 5.045 5,122,371 -0.21(-3.99%)
May 11, 2021 5.195 5.300 5.105 5.255 5,210,350 -0.06(-1.13%)
May 10, 2021 5.405 5.465 5.300 5.315 4,578,418 -0.09(-1.66%)
May 07, 2021 5.375 5.509 5.375 5.405 5,568,604 -0.03(-0.55%)
May 06, 2021 5.554 5.596 5.345 5.435 11,053,913 -0.25(-4.47%)
May 05, 2021 5.764 5.764 5.644 5.689 3,046,558 -0.04(-0.78%)
May 04, 2021 5.809 5.824 5.644 5.734 3,883,534 -0.10(-1.79%)
May 03, 2021 5.869 5.944 5.839 5.839 3,118,191 +0.00(+0.00%)
Apr 30, 2021 5.794 5.884 5.734 5.839 2,149,925 +0.03(+0.52%)
Apr 29, 2021 5.869 5.914 5.749 5.809 2,469,975 -0.04(-0.77%)
Apr 28, 2021 5.854 5.884 5.779 5.854 2,740,459 +0.09(+1.56%)
Apr 27, 2021 5.809 5.854 5.734 5.764 2,516,254 +0.04(+0.79%)
Apr 26, 2021 5.689 5.809 5.689 5.719 2,314,741 +0.01(+0.26%)
Apr 23, 2021 5.569 5.749 5.569 5.704 3,162,401 +0.13(+2.42%)
Apr 22, 2021 5.644 5.659 5.554 5.569 2,714,099 -0.01(-0.27%)
Apr 21, 2021 5.539 5.689 5.479 5.584 2,897,754 +0.03(+0.54%)
Apr 20, 2021 5.659 5.674 5.435 5.554 4,656,550 -0.12(-2.11%)
Apr 19, 2021 5.764 5.794 5.629 5.674 3,502,393 -0.09(-1.56%)
Apr 16, 2021 5.719 5.764 5.659 5.764 3,632,569 +0.07(+1.32%)
Apr 15, 2021 5.839 5.854 5.689 5.689 3,033,718 -0.10(-1.81%)
Apr 14, 2021 5.779 5.914 5.764 5.794 2,707,926 -0.01(-0.26%)
Apr 13, 2021 5.839 5.869 5.689 5.809 3,048,286 +0.00(+0.00%)
Apr 12, 2021 5.869 5.884 5.779 5.809 3,028,932 -0.07(-1.27%)
Apr 09, 2021 5.899 5.944 5.869 5.884 1,901,648 -0.04(-0.76%)
Apr 08, 2021 5.944 6.003 5.869 5.929 3,856,181 +1.20(+25.32%)
Apr 07, 2021 4.754 4.778 4.708 4.731 4,408,971 -0.02(-0.49%)
Apr 06, 2021 4.731 4.789 4.731 4.754 4,427,408 +0.02(+0.49%)
Apr 05, 2021 4.801 4.836 4.708 4.731 5,040,194 -0.03(-0.73%)
Apr 01, 2021 4.731 4.766 4.673 4.766 4,898,100 +0.09(+2.00%)
Mar 31, 2021 4.789 4.836 4.673 4.673 5,860,249 -0.05(-0.99%)
Mar 30, 2021 4.673 4.812 4.626 4.719 7,107,484 +0.07(+1.50%)
Mar 29, 2021 4.614 4.754 4.568 4.649 6,299,085 +0.03(+0.76%)
Mar 26, 2021 4.649 4.673 4.510 4.614 4,682,009 +0.00(+0.00%)
Mar 25, 2021 4.475 4.649 4.346 4.614 7,042,466 +0.09(+2.06%)
Mar 24, 2021 4.591 4.778 4.510 4.521 7,776,328 -0.05(-1.02%)
Mar 23, 2021 4.661 4.696 4.498 4.568 5,662,330 -0.12(-2.49%)
Mar 22, 2021 4.661 4.708 4.579 4.684 4,496,292 +0.02(+0.50%)
Mar 19, 2021 4.533 4.708 4.463 4.661 23,927,874 +0.13(+2.83%)
Mar 18, 2021 4.708 4.766 4.486 4.533 8,147,250 -0.21(-4.42%)
Mar 17, 2021 4.603 4.754 4.544 4.743 8,227,729 +0.13(+2.78%)
Mar 16, 2021 4.649 4.661 4.544 4.614 6,825,373 -0.03(-0.75%)
Mar 15, 2021 4.556 4.649 4.498 4.649 9,124,337 +0.17(+3.91%)
Mar 12, 2021 4.381 4.533 4.346 4.475 16,631,400 +0.09(+2.13%)
Mar 11, 2021 4.393 4.486 4.358 4.381 9,418,487 +0.01(+0.27%)
Mar 10, 2021 4.381 4.463 4.323 4.370 11,839,865 -0.01(-0.27%)
Mar 09, 2021 4.428 4.440 4.323 4.381 9,646,384 +0.03(+0.80%)
Mar 08, 2021 4.428 4.533 4.300 4.346 11,172,512 -0.03(-0.80%)
Mar 05, 2021 4.544 4.544 4.137 4.381 14,477,866 -0.09(-2.08%)
Mar 04, 2021 4.638 4.684 4.346 4.475 11,139,385 -0.19(-4.00%)
Mar 03, 2021 4.649 4.789 4.603 4.661 8,354,368 +0.01(+0.25%)
Mar 02, 2021 4.556 4.684 4.521 4.649 6,238,978 +0.08(+1.79%)
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.