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 (%)
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%)
Jul 01, 2020 2.542 2.709 2.521 2.598 22,377,314 -0.01(-0.27%)
Jun 30, 2020 2.486 2.625 2.430 2.605 20,423,284 +0.12(+4.76%)
Jun 29, 2020 2.472 2.709 2.423 2.486 21,261,884 -0.07(-2.72%)
Jun 26, 2020 2.625 2.702 2.493 2.556 16,974,556 -0.17(-6.14%)
Jun 25, 2020 2.444 2.793 2.430 2.723 17,572,640 +0.06(+2.36%)
Jun 24, 2020 2.737 2.751 2.514 2.660 33,041,004 -0.25(-8.61%)
Jun 23, 2020 3.029 3.050 2.841 2.911 28,790,692 -0.21(-6.70%)
Jun 22, 2020 2.883 3.134 2.820 3.120 27,053,592 +0.10(+3.23%)
Jun 19, 2020 3.176 3.196 2.904 3.022 41,479,828 -0.10(-3.13%)
Jun 18, 2020 3.043 3.252 3.015 3.120 26,307,534 -0.19(-5.68%)
Jun 17, 2020 3.447 3.475 3.280 3.308 21,871,696 -0.17(-5.00%)
Jun 16, 2020 3.802 3.851 3.294 3.482 40,965,804 +0.06(+1.63%)
Jun 15, 2020 3.099 3.635 3.071 3.426 40,924,120 +0.06(+1.86%)
Jun 12, 2020 3.468 3.586 3.064 3.364 40,191,348 +0.36(+12.07%)
Jun 11, 2020 3.078 3.447 2.932 3.001 48,343,588 -0.76(-20.19%)
Jun 10, 2020 3.990 4.213 3.092 3.761 83,126,448 -0.16(-4.09%)
Jun 09, 2020 4.492 5.132 3.795 3.921 91,235,008 -0.88(-18.41%)
Jun 08, 2020 3.607 5.850 3.385 4.805 191,427,200 +1.86(+63.12%)
Jun 05, 2020 3.461 3.510 2.869 2.946 77,246,000 +0.45(+18.16%)
Jun 04, 2020 2.054 2.577 2.033 2.493 51,878,688 +0.47(+23.02%)
Jun 03, 2020 1.992 2.096 1.950 2.027 20,578,752 +0.10(+5.05%)
Jun 02, 2020 2.033 2.040 1.929 1.929 13,706,358 -0.08(-3.82%)
Jun 01, 2020 1.922 2.033 1.880 2.006 14,374,651 +0.08(+3.97%)
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%)
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.