Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.950 1.985 1.922 1.929 14,942,825 -0.04(-2.12%)
May 28, 2020 2.075 2.082 1.964 1.971 16,453,118 -0.09(-4.39%)
May 27, 2020 2.054 2.075 1.922 2.061 26,730,158 +0.06(+2.78%)
May 26, 2020 2.027 2.054 1.964 2.006 18,977,960 +0.08(+3.97%)
May 22, 2020 1.915 1.950 1.880 1.929 11,453,313 -0.01(-0.72%)
May 21, 2020 1.985 2.006 1.880 1.943 19,665,752 -0.06(-2.79%)
May 20, 2020 2.027 2.110 1.950 1.999 29,300,438 +0.14(+7.49%)
May 19, 2020 1.848 1.977 1.736 1.859 35,998,900 +0.10(+5.67%)
May 18, 2020 1.660 1.771 1.607 1.760 33,066,634 +0.19(+11.94%)
May 15, 2020 1.549 1.637 1.513 1.572 17,912,446 +0.00(+0.00%)
May 14, 2020 1.466 1.584 1.408 1.572 25,020,806 +0.06(+3.88%)
May 13, 2020 1.578 1.590 1.437 1.513 26,823,528 -0.06(-4.09%)
May 12, 2020 1.719 1.748 1.566 1.578 32,401,010 +0.05(+3.06%)
May 11, 2020 1.595 1.595 1.519 1.531 18,326,692 -0.08(-5.09%)
May 08, 2020 1.578 1.631 1.554 1.613 14,197,046 +0.04(+2.23%)
May 07, 2020 1.607 1.648 1.537 1.578 14,415,476 +0.01(+0.75%)
May 06, 2020 1.678 1.742 1.566 1.566 16,484,684 -0.08(-4.98%)
May 05, 2020 1.742 1.842 1.642 1.648 16,181,455 +0.00(+0.00%)
May 04, 2020 1.642 1.672 1.502 1.648 15,439,060 -0.02(-1.40%)
May 01, 2020 1.719 1.771 1.648 1.672 16,624,084 -0.11(-6.25%)
Apr 30, 2020 1.930 1.930 1.742 1.783 28,684,190 -0.17(-8.71%)
Apr 29, 2020 1.918 2.100 1.854 1.953 41,342,088 +0.12(+6.73%)
Apr 28, 2020 1.818 1.924 1.713 1.830 30,967,148 +0.18(+10.64%)
Apr 27, 2020 1.601 1.713 1.519 1.654 20,363,400 +0.09(+6.02%)
Apr 24, 2020 1.631 1.639 1.466 1.560 16,807,016 -0.05(-3.27%)
Apr 23, 2020 1.666 1.713 1.607 1.613 14,781,687 -0.05(-2.83%)
Apr 22, 2020 1.783 1.783 1.566 1.660 20,138,680 -0.04(-2.08%)
Apr 21, 2020 1.683 1.807 1.654 1.695 19,025,038 -0.01(-0.35%)
Apr 20, 2020 1.572 1.777 1.525 1.701 60,432,084 -0.46(-21.41%)
Apr 17, 2020 2.059 2.264 1.924 2.164 27,576,612 +0.28(+14.95%)
Apr 16, 2020 2.141 2.141 1.859 1.883 20,017,026 -0.27(-12.53%)
Apr 15, 2020 2.229 2.270 2.029 2.153 18,344,892 -0.26(-10.71%)
Apr 14, 2020 2.581 2.610 2.317 2.411 17,281,908 -0.04(-1.67%)
Apr 13, 2020 2.698 2.698 2.147 2.452 23,362,688 -0.14(-5.43%)
Apr 09, 2020 2.716 3.291 2.311 2.593 48,947,876 +0.20(+8.33%)
Apr 08, 2020 2.299 2.464 2.065 2.393 36,886,496 +0.55(+29.94%)
Apr 07, 2020 1.478 2.106 1.478 1.842 41,216,816 +0.50(+37.12%)
Apr 06, 2020 1.261 1.537 1.244 1.343 20,457,134 +0.20(+17.44%)
Apr 03, 2020 1.590 1.590 1.068 1.144 31,488,924 -0.36(-24.12%)
Apr 02, 2020 1.660 1.748 1.466 1.507 9,305,494 -0.14(-8.54%)
Apr 01, 2020 1.801 1.848 1.613 1.648 12,246,465 -0.35(-17.60%)
Mar 31, 2020 2.205 2.223 1.895 2.000 13,002,378 -0.14(-6.58%)
Mar 30, 2020 2.493 2.499 1.906 2.141 17,715,592 -0.61(-22.17%)
Mar 27, 2020 3.120 3.197 2.634 2.751 26,429,582 -0.13(-4.67%)
Mar 26, 2020 2.182 3.179 2.053 2.886 48,627,036 +1.16(+66.78%)
Mar 25, 2020 1.771 1.865 1.437 1.730 31,894,932 +0.25(+17.06%)
Mar 24, 2020 2.170 2.176 1.466 1.478 31,501,406 -1.65(-52.72%)
Mar 23, 2020 3.267 3.431 2.874 3.126 9,452,992 -0.13(-4.14%)
Mar 20, 2020 3.214 3.883 3.214 3.261 14,272,401 +0.15(+4.91%)
Mar 19, 2020 3.191 3.273 2.381 3.109 16,646,012 -0.08(-2.57%)
Mar 18, 2020 4.534 4.651 1.613 3.191 17,250,566 -1.75(-35.47%)
Mar 17, 2020 5.989 5.989 4.734 4.945 12,015,840 -0.77(-13.54%)
Mar 16, 2020 6.159 7.015 5.719 5.719 8,552,541 -1.03(-15.22%)
Mar 13, 2020 7.168 7.226 6.270 6.745 6,831,030 +0.26(+3.98%)
Mar 12, 2020 7.473 7.643 6.071 6.487 5,973,602 -1.89(-22.60%)
Mar 11, 2020 8.904 9.015 8.247 8.382 7,077,071 -0.75(-8.22%)
Mar 10, 2020 9.408 9.408 8.845 9.133 4,871,600 +0.28(+3.11%)
Mar 09, 2020 9.227 9.256 8.769 8.857 6,984,463 -0.92(-9.42%)
Mar 06, 2020 9.690 9.837 9.423 9.778 4,622,215 -0.22(-2.23%)
Mar 05, 2020 10.11 10.14 9.884 10.00 3,821,629 -0.30(-2.96%)
Mar 04, 2020 10.19 10.31 10.09 10.31 3,560,259 +0.32(+3.17%)
Mar 03, 2020 10.08 10.25 9.801 9.989 6,566,613 -0.05(-0.53%)
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.