Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
6.91
+0.02 (0.29%)
At close: Apr 23, 2025, 4:00 PM
6.95
+0.04 (0.58%)
Pre-market: Apr 24, 2025, 5:05 AM EDT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.08 | 7.12 | 6.88 | 6.91 | 6.91 | 0.29% | 1,232,474 |
| Apr 22, 2025 | 6.63 | 6.94 | 6.63 | 6.89 | 6.89 | 5.19% | 1,642,063 |
| Apr 21, 2025 | 6.59 | 6.61 | 6.41 | 6.55 | 6.55 | -1.65% | 1,278,926 |
| Apr 17, 2025 | 6.45 | 6.70 | 6.43 | 6.66 | 6.66 | 3.26% | 1,302,953 |
| Apr 16, 2025 | 6.50 | 6.60 | 6.42 | 6.45 | 6.45 | -1.53% | 1,440,265 |
| Apr 15, 2025 | 6.50 | 6.66 | 6.36 | 6.55 | 6.55 | 1.39% | 1,546,619 |
| Apr 14, 2025 | 6.42 | 6.58 | 6.32 | 6.46 | 6.46 | 1.73% | 2,849,773 |
| Apr 11, 2025 | 6.30 | 6.40 | 6.01 | 6.35 | 6.35 | 0.32% | 3,160,417 |
| Apr 10, 2025 | 6.68 | 6.73 | 6.11 | 6.33 | 6.33 | -6.77% | 2,845,155 |
| Apr 9, 2025 | 6.37 | 6.83 | 5.86 | 6.79 | 6.79 | 4.46% | 6,029,107 |
| Apr 8, 2025 | 6.67 | 6.88 | 6.42 | 6.50 | 6.50 | -0.91% | 4,848,284 |
| Apr 7, 2025 | 6.62 | 7.06 | 6.27 | 6.56 | 6.56 | -9.89% | 5,877,537 |
| Apr 4, 2025 | 7.76 | 7.76 | 7.14 | 7.28 | 6.92 | -7.61% | 4,498,097 |
| Apr 3, 2025 | 7.84 | 8.02 | 7.78 | 7.88 | 7.49 | -1.62% | 3,525,943 |
| Apr 2, 2025 | 8.01 | 8.03 | 7.79 | 8.01 | 7.62 | -0.37% | 4,024,132 |
| Apr 1, 2025 | 7.89 | 8.11 | 7.80 | 8.04 | 7.64 | 1.90% | 3,814,427 |
| Mar 31, 2025 | 7.85 | 7.96 | 7.78 | 7.89 | 7.50 | -0.50% | 2,911,461 |
| Mar 28, 2025 | 8.20 | 8.20 | 7.85 | 7.93 | 7.54 | -2.94% | 2,912,175 |
| Mar 27, 2025 | 8.15 | 8.28 | 8.10 | 8.17 | 7.77 | 0.49% | 2,835,786 |
| Mar 26, 2025 | 8.43 | 8.49 | 8.00 | 8.13 | 7.73 | -5.68% | 7,359,207 |
| Mar 25, 2025 | 8.77 | 8.79 | 8.60 | 8.62 | 8.20 | -1.49% | 2,650,226 |
| Mar 24, 2025 | 8.78 | 8.82 | 8.69 | 8.75 | 8.32 | 0.81% | 1,525,253 |
| Mar 21, 2025 | 8.70 | 8.78 | 8.66 | 8.68 | 8.25 | -0.69% | 2,396,764 |
| Mar 20, 2025 | 8.75 | 8.85 | 8.73 | 8.74 | 8.31 | -0.46% | 1,910,449 |
| Mar 19, 2025 | 8.76 | 8.83 | 8.68 | 8.78 | 8.35 | 0.23% | 2,096,997 |
| Mar 18, 2025 | 8.61 | 8.80 | 8.61 | 8.76 | 8.33 | 1.39% | 2,053,078 |
| Mar 17, 2025 | 8.56 | 8.67 | 8.55 | 8.64 | 8.21 | 1.29% | 1,260,133 |
| Mar 14, 2025 | 8.55 | 8.57 | 8.48 | 8.53 | 8.11 | 0.47% | 1,779,866 |
| Mar 13, 2025 | 8.51 | 8.55 | 8.44 | 8.49 | 8.07 | 0.35% | 1,562,429 |
| Mar 12, 2025 | 8.50 | 8.51 | 8.40 | 8.46 | 8.04 | 0.24% | 1,913,232 |
| Mar 11, 2025 | 8.63 | 8.66 | 8.30 | 8.44 | 8.02 | -2.20% | 2,745,415 |
| Mar 10, 2025 | 8.69 | 8.84 | 8.57 | 8.63 | 8.21 | -1.03% | 2,200,675 |
| Mar 7, 2025 | 8.61 | 8.77 | 8.61 | 8.72 | 8.29 | 1.40% | 1,350,258 |
| Mar 6, 2025 | 8.55 | 8.66 | 8.55 | 8.60 | 8.18 | -0.12% | 1,881,065 |
| Mar 5, 2025 | 8.54 | 8.70 | 8.52 | 8.61 | 8.19 | 0.70% | 1,156,037 |
| Mar 4, 2025 | 8.50 | 8.62 | 8.44 | 8.55 | 8.13 | -0.58% | 1,203,911 |
| Mar 3, 2025 | 8.78 | 8.80 | 8.56 | 8.60 | 8.18 | -2.16% | 1,247,863 |
| Feb 28, 2025 | 8.81 | 8.91 | 8.76 | 8.79 | 8.36 | -0.34% | 1,507,930 |
| Feb 27, 2025 | 8.86 | 8.87 | 8.77 | 8.82 | 8.39 | -0.23% | 1,110,702 |
| Feb 26, 2025 | 8.78 | 8.93 | 8.77 | 8.84 | 8.40 | 0.68% | 1,014,269 |
| Feb 25, 2025 | 8.87 | 8.89 | 8.73 | 8.78 | 8.35 | -0.57% | 1,079,144 |
| Feb 24, 2025 | 8.90 | 8.92 | 8.76 | 8.83 | 8.40 | -0.56% | 1,486,798 |
| Feb 21, 2025 | 8.98 | 9.06 | 8.73 | 8.88 | 8.44 | -0.89% | 1,882,675 |
| Feb 20, 2025 | 8.87 | 9.03 | 8.87 | 8.96 | 8.52 | 0.67% | 1,594,863 |
| Feb 19, 2025 | 8.78 | 8.94 | 8.78 | 8.90 | 8.46 | 1.14% | 978,426 |
| Feb 18, 2025 | 8.80 | 8.89 | 8.77 | 8.80 | 8.37 | -0.23% | 986,621 |
| Feb 14, 2025 | 8.62 | 8.85 | 8.62 | 8.82 | 8.39 | 2.32% | 1,176,895 |
| Feb 13, 2025 | 8.44 | 8.67 | 8.40 | 8.62 | 8.20 | 2.74% | 864,098 |
| Feb 12, 2025 | 8.36 | 8.43 | 8.32 | 8.39 | 7.98 | -1.53% | 1,364,785 |
| Feb 11, 2025 | 8.54 | 8.59 | 8.49 | 8.52 | 8.10 | -1.16% | 952,457 |