Invesco Mortgage Capital Inc. (IVR.PRC)
0.00
0.00 (0.00%)
No quote available
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 23.09 | 23.72 | 22.38 | 23.16 | 23.16 | 0.25% | 15,285 |
| Apr 15, 2025 | 22.26 | 23.46 | 22.26 | 23.10 | 23.10 | 3.63% | 35,669 |
| Apr 14, 2025 | 21.81 | 22.38 | 21.65 | 22.29 | 22.29 | 2.01% | 23,721 |
| Apr 11, 2025 | 21.60 | 22.54 | 20.74 | 21.85 | 21.85 | 1.16% | 20,915 |
| Apr 10, 2025 | 22.11 | 22.73 | 20.86 | 21.60 | 21.60 | -1.82% | 11,714 |
| Apr 9, 2025 | 20.98 | 22.04 | 20.23 | 22.00 | 22.00 | 5.64% | 23,373 |
| Apr 8, 2025 | 21.20 | 21.75 | 20.42 | 20.83 | 20.83 | -0.74% | 24,210 |
| Apr 7, 2025 | 21.43 | 22.51 | 20.41 | 20.98 | 20.98 | -4.51% | 50,526 |
| Apr 4, 2025 | 22.94 | 23.63 | 21.05 | 21.97 | 21.97 | -6.47% | 36,616 |
| Apr 3, 2025 | 23.59 | 23.96 | 23.17 | 23.49 | 23.49 | -2.89% | 9,586 |
| Apr 2, 2025 | 23.89 | 24.60 | 23.77 | 24.19 | 24.19 | 1.00% | 14,198 |
| Apr 1, 2025 | 23.85 | 24.39 | 23.65 | 23.95 | 23.95 | 0.71% | 11,209 |
| Mar 31, 2025 | 24.53 | 24.53 | 23.76 | 23.78 | 23.78 | -3.06% | 46,354 |
| Mar 28, 2025 | 24.50 | 24.61 | 24.37 | 24.53 | 24.53 | 0.41% | 7,370 |
| Mar 27, 2025 | 24.35 | 24.62 | 24.29 | 24.43 | 24.43 | 0.62% | 11,363 |
| Mar 26, 2025 | 24.28 | 24.32 | 23.95 | 24.28 | 24.28 | 0.46% | 6,544 |
| Mar 25, 2025 | 24.09 | 24.31 | 23.93 | 24.17 | 24.17 | 0.77% | 10,613 |
| Mar 24, 2025 | 24.02 | 24.09 | 23.98 | 23.99 | 23.99 | 0.40% | 2,725 |
| Mar 21, 2025 | 23.82 | 24.06 | 23.77 | 23.89 | 23.89 | 0.08% | 5,465 |
| Mar 20, 2025 | 23.91 | 23.91 | 23.82 | 23.87 | 23.87 | 0.10% | 1,046 |
| Mar 19, 2025 | 23.82 | 23.85 | 23.55 | 23.85 | 23.85 | 0.32% | 4,192 |
| Mar 18, 2025 | 24.00 | 24.03 | 23.77 | 23.77 | 23.77 | -0.88% | 3,657 |
| Mar 17, 2025 | 23.94 | 24.08 | 23.94 | 23.98 | 23.98 | 0.29% | 5,877 |
| Mar 14, 2025 | 24.03 | 24.44 | 23.84 | 23.91 | 23.91 | -0.50% | 15,860 |
| Mar 13, 2025 | 23.68 | 24.50 | 23.68 | 24.03 | 24.03 | 1.80% | 7,352 |
| Mar 12, 2025 | 23.61 | 23.68 | 23.29 | 23.61 | 23.61 | 0.36% | 11,488 |
| Mar 11, 2025 | 23.73 | 23.73 | 23.52 | 23.52 | 23.52 | 0.09% | 3,516 |
| Mar 10, 2025 | 23.56 | 23.70 | 23.50 | 23.50 | 23.50 | -0.38% | 12,428 |
| Mar 7, 2025 | 23.61 | 23.69 | 23.43 | 23.59 | 23.59 | -0.34% | 6,924 |
| Mar 6, 2025 | 23.50 | 23.95 | 23.41 | 23.67 | 23.67 | 0.08% | 8,141 |
| Mar 5, 2025 | 23.87 | 24.10 | 23.60 | 23.65 | 23.65 | -2.52% | 39,648 |
| Mar 4, 2025 | 24.38 | 24.41 | 24.25 | 24.26 | 23.79 | -0.30% | 22,560 |
| Mar 3, 2025 | 24.29 | 24.40 | 24.14 | 24.33 | 23.86 | 1.01% | 9,865 |
| Feb 28, 2025 | 24.10 | 24.23 | 24.03 | 24.09 | 23.63 | -0.03% | 15,673 |
| Feb 27, 2025 | 24.40 | 24.40 | 24.07 | 24.10 | 23.63 | -0.22% | 15,982 |
| Feb 26, 2025 | 24.31 | 24.34 | 24.15 | 24.15 | 23.68 | -0.73% | 17,377 |
| Feb 25, 2025 | 24.38 | 24.63 | 24.27 | 24.33 | 23.86 | - | 12,879 |
| Feb 24, 2025 | 24.27 | 24.50 | 24.22 | 24.33 | 23.86 | 0.17% | 15,095 |
| Feb 21, 2025 | 24.53 | 24.54 | 24.17 | 24.29 | 23.82 | -1.48% | 10,889 |
| Feb 20, 2025 | 24.49 | 24.65 | 24.28 | 24.65 | 24.17 | 1.32% | 11,830 |
| Feb 19, 2025 | 24.40 | 24.50 | 24.27 | 24.33 | 23.86 | -0.45% | 19,535 |
| Feb 18, 2025 | 24.32 | 24.50 | 24.03 | 24.44 | 23.97 | 0.49% | 18,675 |
| Feb 14, 2025 | 24.30 | 24.36 | 24.30 | 24.32 | 23.85 | 0.04% | 5,128 |
| Feb 13, 2025 | 24.36 | 24.47 | 24.23 | 24.31 | 23.84 | 0.33% | 13,911 |
| Feb 12, 2025 | 24.32 | 24.50 | 24.20 | 24.23 | 23.76 | 0.05% | 4,371 |
| Feb 11, 2025 | 24.27 | 24.35 | 24.22 | 24.22 | 23.75 | -0.86% | 3,990 |
| Feb 10, 2025 | 24.26 | 24.50 | 24.20 | 24.43 | 23.96 | 0.75% | 9,183 |
| Feb 7, 2025 | 24.28 | 24.64 | 24.25 | 24.25 | 23.78 | -0.37% | 10,733 |
| Feb 6, 2025 | 24.41 | 24.50 | 24.28 | 24.34 | 23.87 | -0.25% | 15,751 |
| Feb 5, 2025 | 24.25 | 24.55 | 24.25 | 24.40 | 23.93 | 0.21% | 12,326 |