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 (%)
Sep 30, 2020 2.016 2.038 1.987 1.994 7,542,404 -0.03(-1.45%)
Sep 29, 2020 2.105 2.112 1.987 2.024 5,933,438 -0.05(-2.48%)
Sep 28, 2020 2.097 2.186 2.060 2.075 16,346,055 +0.01(+0.36%)
Sep 25, 2020 1.979 2.075 1.967 2.068 5,276,566 +0.08(+4.07%)
Sep 24, 2020 1.906 2.016 1.862 1.987 10,849,388 +0.07(+3.85%)
Sep 23, 2020 2.024 2.068 1.913 1.913 6,074,479 -0.11(-5.45%)
Sep 22, 2020 2.031 2.075 2.002 2.024 4,639,838 +0.01(+0.37%)
Sep 21, 2020 2.053 2.068 2.002 2.016 8,944,140 -0.08(-3.86%)
Sep 18, 2020 2.134 2.149 2.071 2.097 21,749,188 -0.05(-2.40%)
Sep 17, 2020 2.127 2.178 2.112 2.149 4,560,514 +0.00(+0.00%)
Sep 16, 2020 2.112 2.200 2.060 2.149 8,134,211 +0.05(+2.46%)
Sep 15, 2020 2.097 2.134 2.075 2.097 4,522,057 +0.02(+1.06%)
Sep 14, 2020 1.994 2.090 1.987 2.075 6,978,825 +0.08(+4.06%)
Sep 11, 2020 2.038 2.046 1.957 1.994 7,938,359 -0.04(-1.81%)
Sep 10, 2020 2.068 2.090 2.024 2.031 8,294,689 -0.04(-2.13%)
Sep 09, 2020 2.090 2.105 2.053 2.075 5,649,058 -0.04(-1.74%)
Sep 08, 2020 2.075 2.186 2.031 2.112 8,356,822 -0.01(-0.35%)
Sep 04, 2020 2.097 2.127 2.024 2.119 9,984,951 +0.04(+2.13%)
Sep 03, 2020 2.119 2.186 2.060 2.075 11,472,490 -0.04(-2.08%)
Sep 02, 2020 2.149 2.163 2.031 2.119 10,578,095 -0.04(-1.71%)
Sep 01, 2020 2.186 2.230 2.149 2.156 8,961,359 -0.05(-2.33%)
Aug 31, 2020 2.237 2.252 2.186 2.208 8,870,511 -0.05(-2.28%)
Aug 28, 2020 2.244 2.281 2.222 2.259 5,179,536 +0.01(+0.33%)
Aug 27, 2020 2.193 2.296 2.186 2.252 7,360,604 +0.05(+2.34%)
Aug 26, 2020 2.244 2.274 2.178 2.200 6,590,674 -0.05(-2.29%)
Aug 25, 2020 2.318 2.333 2.208 2.252 8,050,621 -0.05(-2.24%)
Aug 24, 2020 2.171 2.325 2.119 2.303 11,842,560 +0.15(+6.83%)
Aug 21, 2020 2.208 2.230 2.156 2.156 9,331,428 -0.05(-2.33%)
Aug 20, 2020 2.252 2.274 2.208 2.208 7,174,485 -0.06(-2.60%)
Aug 19, 2020 2.244 2.318 2.237 2.266 7,152,278 +0.02(+0.98%)
Aug 18, 2020 2.296 2.318 2.244 2.244 6,755,467 -0.06(-2.56%)
Aug 17, 2020 2.369 2.392 2.281 2.303 6,881,032 -0.08(-3.40%)
Aug 14, 2020 2.318 2.406 2.290 2.384 5,274,120 +0.06(+2.53%)
Aug 13, 2020 2.318 2.472 2.289 2.325 8,560,950 -0.02(-0.94%)
Aug 12, 2020 2.443 2.465 2.289 2.347 10,655,477 -0.07(-2.74%)
Aug 11, 2020 2.517 2.642 2.399 2.414 16,649,318 -0.01(-0.30%)
Aug 10, 2020 2.399 2.469 2.347 2.421 16,103,800 +0.01(+0.30%)
Aug 07, 2020 2.215 2.428 2.186 2.414 16,229,640 +0.13(+5.81%)
Aug 06, 2020 2.303 2.340 2.244 2.281 9,373,967 -0.04(-1.90%)
Aug 05, 2020 2.237 2.340 2.222 2.325 10,374,638 +0.11(+4.98%)
Aug 04, 2020 2.252 2.296 2.208 2.215 8,734,286 -0.08(-3.53%)
Aug 03, 2020 2.237 2.318 2.149 2.296 12,445,757 +0.04(+1.63%)
Jul 31, 2020 2.340 2.362 2.215 2.259 11,811,936 -0.08(-3.46%)
Jul 30, 2020 2.369 2.406 2.325 2.340 8,092,438 -0.07(-3.05%)
Jul 29, 2020 2.465 2.495 2.392 2.414 7,584,209 -0.04(-1.50%)
Jul 28, 2020 2.369 2.495 2.362 2.450 10,229,571 +0.07(+2.78%)
Jul 27, 2020 2.458 2.465 2.369 2.384 6,397,197 -0.06(-2.41%)
Jul 24, 2020 2.502 2.575 2.414 2.443 11,653,345 -0.08(-3.21%)
Jul 23, 2020 2.472 2.568 2.465 2.524 7,072,508 +0.03(+1.18%)
Jul 22, 2020 2.421 2.561 2.399 2.495 7,463,666 +0.05(+2.11%)
Jul 21, 2020 2.414 2.539 2.406 2.443 9,055,574 +0.04(+1.53%)
Jul 20, 2020 2.392 2.465 2.362 2.406 8,236,158 -0.04(-1.80%)
Jul 17, 2020 2.546 2.590 2.436 2.450 12,316,653 -0.11(-4.31%)
Jul 16, 2020 2.561 2.759 2.531 2.561 15,593,421 -0.12(-4.40%)
Jul 15, 2020 2.450 2.686 2.406 2.679 19,587,382 +0.32(+13.40%)
Jul 14, 2020 2.296 2.428 2.281 2.362 8,263,968 +0.01(+0.31%)
Jul 13, 2020 2.399 2.465 2.318 2.355 11,304,473 -0.08(-3.32%)
Jul 10, 2020 2.252 2.472 2.222 2.436 14,422,360 +0.13(+5.41%)
Jul 09, 2020 2.443 2.450 2.259 2.311 12,738,870 -0.08(-3.38%)
Jul 08, 2020 2.274 2.436 2.252 2.392 14,933,446 +0.09(+3.83%)
Jul 07, 2020 2.369 2.428 2.296 2.303 15,570,484 -0.17(-6.85%)
Jul 06, 2020 2.605 2.627 2.377 2.472 25,118,466 -0.10(-4.00%)
Jul 02, 2020 2.774 2.804 2.575 2.575 17,340,452 -0.02(-0.85%)
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.