Skip to main content
Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.37
+0.12 (1.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

Invesco Mortgage Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.258.548.088.378.371.45%5,522,773
Dec 19, 20248.328.428.218.258.250.86%1,603,992
Dec 18, 20248.508.658.178.188.18-3.65%1,926,300
Dec 17, 20248.538.638.458.498.49-1.16%1,448,538
Dec 16, 20248.508.688.478.598.591.30%1,773,564
Dec 13, 20248.538.538.418.488.48-0.47%1,044,500
Dec 12, 20248.578.648.528.528.52-0.35%682,415
Dec 11, 20248.628.638.518.558.55-0.58%778,200
Dec 10, 20248.568.668.568.608.60-1,244,311
Dec 9, 20248.568.658.558.608.600.94%1,062,900
Dec 6, 20248.418.578.418.528.521.79%1,235,903
Dec 5, 20248.338.428.338.378.370.48%707,644
Dec 4, 20248.288.388.268.338.330.60%757,000
Dec 3, 20248.388.428.288.288.28-1.31%1,201,500
Dec 2, 20248.358.468.328.398.390.48%1,175,000
Nov 29, 20248.408.418.348.358.35-683,400
Nov 27, 20248.318.458.318.358.350.85%833,200
Nov 26, 20248.308.328.208.288.28-0.48%604,500
Nov 25, 20248.248.398.248.328.321.46%1,138,900
Nov 22, 20248.158.248.148.208.201.11%720,000
Nov 21, 20248.088.198.078.118.110.37%668,529
Nov 20, 20248.168.168.018.088.08-0.98%933,301
Nov 19, 20248.168.248.168.168.16-0.85%727,200
Nov 18, 20248.168.278.098.238.230.37%927,800
Nov 15, 20248.258.258.138.208.200.12%727,263
Nov 14, 20248.258.328.188.198.19-0.36%753,242
Nov 13, 20248.328.408.218.228.22-0.60%1,045,219
Nov 12, 20248.328.408.208.278.27-0.96%1,092,843
Nov 11, 20248.408.488.298.358.35-830,509
Nov 8, 20248.268.528.228.358.351.21%1,091,495
Nov 7, 20248.008.258.008.258.253.25%1,762,346
Nov 6, 20248.148.187.607.997.99-1.84%4,275,223
Nov 5, 20248.078.167.998.148.140.87%985,400
Nov 4, 20248.068.137.998.078.070.12%725,341
Nov 1, 20248.158.178.058.068.06-0.12%1,014,122
Oct 31, 20248.338.338.078.078.07-2.89%1,032,600
Oct 30, 20248.248.348.248.318.310.97%670,955
Oct 29, 20248.278.298.128.238.23-0.96%1,755,843
Oct 28, 20248.528.548.258.318.31-1.66%1,395,312
Oct 25, 20248.598.658.448.458.45-1.52%1,210,410
Oct 24, 20248.388.608.388.588.582.51%1,157,444
Oct 23, 20248.418.458.298.378.37-0.48%956,897
Oct 22, 20248.488.518.388.418.41-0.59%937,533
Oct 21, 20248.808.818.458.468.46-3.75%1,974,309
Oct 18, 20248.758.828.758.798.790.57%586,169
Oct 17, 20248.838.838.728.748.74-0.79%917,720
Oct 16, 20248.718.828.698.818.811.85%928,686
Oct 15, 20248.658.708.618.658.650.35%961,949
Oct 14, 20248.508.638.468.628.621.17%907,431
Oct 11, 20248.508.528.458.528.52-942,903
Oct 10, 20248.418.538.408.528.520.71%1,334,642
Oct 9, 20248.458.498.398.468.46-0.12%1,614,442
Oct 8, 20248.358.508.338.478.471.32%2,205,300
Oct 7, 20248.668.668.358.368.36-7.62%3,333,104
Oct 4, 20249.129.168.879.058.65-0.55%3,469,822
Oct 3, 20249.209.229.079.108.70-0.66%1,885,418
Oct 2, 20249.189.259.119.168.76-1,875,608
Oct 1, 20249.399.399.109.168.76-2.45%2,484,400
Sep 30, 20249.349.429.329.398.970.75%1,033,001
Sep 27, 20249.279.369.249.328.911.30%991,400
Sep 26, 20249.239.249.149.208.790.77%872,200
Sep 25, 20249.059.199.049.138.731.33%1,079,600
Sep 24, 20248.959.098.939.018.611.46%1,115,741
Sep 23, 20249.209.238.888.888.49-3.27%1,509,210
Sep 20, 20249.249.349.169.188.77-0.86%1,443,494
Sep 19, 20249.299.359.219.268.851.31%1,399,834
Sep 18, 20249.159.259.069.148.740.22%1,755,685
Sep 17, 20249.129.219.109.128.720.22%1,938,075
Sep 16, 20248.939.128.919.108.702.59%1,540,500
Sep 13, 20248.788.898.758.878.481.26%1,964,200
Sep 12, 20248.718.798.688.768.370.81%538,093
Sep 11, 20248.778.778.648.698.31-0.91%763,400
Sep 10, 20248.698.798.688.778.380.92%934,817
Sep 9, 20248.778.788.688.698.31-0.34%984,700
Sep 6, 20248.618.768.598.728.331.28%954,188
Sep 5, 20248.588.658.558.618.230.94%633,700
Sep 4, 20248.648.668.528.538.15-0.81%824,336
Sep 3, 20248.708.728.608.608.22-1.94%954,800
Aug 30, 20248.758.798.698.778.380.57%1,060,000
Aug 29, 20248.758.818.678.728.33-0.34%1,140,552
Aug 28, 20248.708.758.698.758.360.57%1,094,003
Aug 27, 20248.708.748.678.708.32-0.11%591,000
Aug 26, 20248.748.758.658.718.330.23%1,085,800
Aug 23, 20248.578.718.578.698.311.76%1,362,642
Aug 22, 20248.698.708.538.548.16-1.61%893,600
Aug 21, 20248.738.748.618.688.300.12%1,051,100
Aug 20, 20248.708.748.648.678.29-0.57%1,318,331
Aug 19, 20248.718.738.668.728.330.69%884,200
Aug 16, 20248.698.788.648.668.28-0.46%1,650,900
Aug 15, 20248.838.868.688.708.32-0.23%2,517,813
Aug 14, 20248.748.748.628.728.330.58%1,185,504
Aug 13, 20248.808.818.598.678.29-0.46%1,623,426
Aug 12, 20248.858.888.608.718.33-1.47%1,332,172
Aug 9, 20248.708.888.618.848.450.91%1,299,227
Aug 8, 20248.788.868.718.768.370.57%802,100
Aug 7, 20248.748.868.688.718.331.40%947,541
Aug 6, 20248.538.688.438.598.212.14%1,592,700
Aug 5, 20248.578.708.288.418.04-5.29%1,915,322
Aug 2, 20248.918.998.808.888.49-1.33%1,259,136
Aug 1, 20249.109.178.909.008.60-0.88%1,152,619